Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4318 | 4334 | 4302 | 4309 | 0 | -6.98(-0.16%) |
Aug 30, 2021 | 4321 | 4323 | 4302 | 4316 | 0 | -2.54(-0.06%) |
Aug 27, 2021 | 4299 | 4322 | 4293 | 4318 | 0 | +7.09(+0.16%) |
Aug 26, 2021 | 4306 | 4324 | 4300 | 4311 | 0 | -12.61(-0.29%) |
Aug 25, 2021 | 4335 | 4347 | 4322 | 4324 | 0 | -4.35(-0.10%) |
Aug 24, 2021 | 4335 | 4343 | 4319 | 4328 | 0 | +11.94(+0.28%) |
Aug 23, 2021 | 4301 | 4319 | 4281 | 4316 | 0 | +39.03(+0.91%) |
Aug 20, 2021 | 4266 | 4277 | 4234 | 4277 | 0 | -16.72(-0.39%) |
Aug 19, 2021 | 4294 | 4294 | 4294 | 4294 | 0 | -48.18(-1.11%) |
Aug 18, 2021 | 4321 | 4343 | 4321 | 4342 | 0 | +18.92(+0.44%) |
Aug 17, 2021 | 4322 | 4327 | 4306 | 4323 | 0 | -15.03(-0.35%) |
Aug 16, 2021 | 4335 | 4343 | 4324 | 4338 | 0 | -23.62(-0.54%) |
Aug 13, 2021 | 4343 | 4362 | 4339 | 4362 | 0 | +25.07(+0.58%) |
Aug 12, 2021 | 4337 | 4337 | 4337 | 4337 | 0 | -3.05(-0.07%) |
Aug 11, 2021 | 4334 | 4342 | 4326 | 4340 | 0 | +10.82(+0.25%) |
Aug 10, 2021 | 4320 | 4342 | 4317 | 4329 | 0 | +12.72(+0.29%) |
Aug 09, 2021 | 4298 | 4322 | 4296 | 4316 | 0 | +13.59(+0.32%) |
Aug 06, 2021 | 4288 | 4307 | 4282 | 4303 | 0 | +9.60(+0.22%) |
Aug 05, 2021 | 4255 | 4297 | 4245 | 4293 | 0 | +26.26(+0.62%) |
Aug 04, 2021 | 4254 | 4274 | 4248 | 4267 | 0 | +31.32(+0.74%) |
Aug 03, 2021 | 4221 | 4239 | 4216 | 4236 | 0 | +8.36(+0.20%) |
Aug 02, 2021 | 4221 | 4229 | 4207 | 4227 | 0 | +26.81(+0.64%) |
Jul 30, 2021 | 4195 | 4231 | 4193 | 4200 | 0 | -18.77(-0.44%) |
Jul 29, 2021 | 4219 | 4234 | 4199 | 4219 | 0 | -14.82(-0.35%) |
Jul 28, 2021 | 4214 | 4236 | 4200 | 4234 | 0 | +23.50(+0.56%) |
Jul 27, 2021 | 4226 | 4233 | 4200 | 4211 | 0 | -26.75(-0.63%) |
Jul 26, 2021 | 4217 | 4238 | 4203 | 4237 | 0 | +6.75(+0.16%) |
Jul 23, 2021 | 4236 | 4247 | 4219 | 4231 | 0 | +11.86(+0.28%) |
Jul 22, 2021 | 4216 | 4257 | 4216 | 4219 | 0 | +18.65(+0.44%) |
Jul 21, 2021 | 4136 | 4205 | 4136 | 4200 | 0 | +80.93(+1.96%) |
Jul 20, 2021 | 4103 | 4129 | 4088 | 4119 | 0 | +33.78(+0.83%) |
Jul 19, 2021 | 4134 | 4135 | 4060 | 4085 | 0 | -69.74(-1.68%) |
Jul 16, 2021 | 4163 | 4172 | 4129 | 4155 | 0 | +5.55(+0.13%) |
Jul 15, 2021 | 4176 | 4176 | 4143 | 4150 | 0 | -40.24(-0.96%) |
Jul 14, 2021 | 4200 | 4204 | 4184 | 4190 | 0 | -22.00(-0.52%) |
Jul 13, 2021 | 4215 | 4220 | 4195 | 4212 | 0 | +1.63(+0.04%) |
Jul 12, 2021 | 4190 | 4211 | 4170 | 4210 | 0 | +26.63(+0.64%) |
Jul 09, 2021 | 4146 | 4184 | 4139 | 4184 | 0 | +64.99(+1.58%) |
Jul 08, 2021 | 4156 | 4159 | 4110 | 4119 | 0 | -53.26(-1.28%) |
Jul 07, 2021 | 4172 | 4172 | 4172 | 4172 | 0 | +6.02(+0.14%) |
Jul 06, 2021 | 4166 | 4166 | 4166 | 4166 | 0 | -8.16(-0.20%) |
Jul 05, 2021 | 4181 | 4182 | 4158 | 4174 | 0 | +3.03(+0.07%) |
Jul 02, 2021 | 4188 | 4192 | 4164 | 4171 | 0 | +4.49(+0.11%) |
Jul 01, 2021 | 4144 | 4170 | 4128 | 4166 | 0 | +40.45(+0.98%) |
Jun 30, 2021 | 4156 | 4162 | 4115 | 4126 | 0 | -32.50(-0.78%) |
Jun 29, 2021 | 4155 | 4181 | 4152 | 4158 | 0 | +4.07(+0.10%) |
Jun 28, 2021 | 4176 | 4186 | 4153 | 4154 | 0 | -25.55(-0.61%) |
Jun 25, 2021 | 4155 | 4183 | 4149 | 4180 | 0 | +30.32(+0.73%) |
Jun 24, 2021 | 4125 | 4157 | 4121 | 4150 | 0 | +37.15(+0.90%) |
Jun 23, 2021 | 4155 | 4160 | 4112 | 4112 | 0 | -43.36(-1.04%) |
Jun 22, 2021 | 4160 | 4166 | 4142 | 4156 | 0 | +1.05(+0.03%) |
Jun 21, 2021 | 4116 | 4156 | 4096 | 4155 | 0 | +16.99(+0.41%) |
Jun 18, 2021 | 4196 | 4214 | 4133 | 4138 | 0 | -66.61(-1.58%) |
Jun 17, 2021 | 4204 | 4210 | 4183 | 4204 | 0 | -21.90(-0.52%) |
Jun 16, 2021 | 4220 | 4235 | 4208 | 4226 | 0 | +5.10(+0.12%) |
Jun 15, 2021 | 4234 | 4242 | 4218 | 4221 | 0 | +0.35(+0.01%) |
Jun 14, 2021 | 4203 | 4224 | 4196 | 4221 | 0 | +30.77(+0.73%) |
Jun 11, 2021 | 4184 | 4193 | 4168 | 4190 | 0 | +21.71(+0.52%) |
Jun 10, 2021 | 4155 | 4174 | 4135 | 4168 | 0 | +18.43(+0.44%) |
Jun 09, 2021 | 4110 | 4150 | 4104 | 4150 | 0 | +42.37(+1.03%) |
Jun 08, 2021 | 4107 | 4123 | 4103 | 4108 | 0 | -1.90(-0.05%) |
Jun 07, 2021 | 4059 | 4111 | 4054 | 4109 | 0 | +22.18(+0.54%) |
Jun 04, 2021 | 4080 | 4089 | 4071 | 4087 | 0 | +12.01(+0.29%) |
Jun 03, 2021 | 4089 | 4089 | 4057 | 4075 | 0 | -16.55(-0.40%) |
Jun 02, 2021 | 4087 | 4105 | 4083 | 4092 | 0 | -6.80(-0.17%) |