Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 35013 | 35106 | 34871 | 34936 | 2,811,709 | -149.00(-0.42%) |
Jul 29, 2021 | 34986 | 35172 | 34986 | 35084 | 2,225,512 | +153.60(+0.44%) |
Jul 28, 2021 | 35110 | 35116 | 34877 | 34931 | 3,467,350 | -127.60(-0.36%) |
Jul 27, 2021 | 35079 | 35079 | 34878 | 35058 | 3,258,998 | -85.80(-0.24%) |
Jul 26, 2021 | 35056 | 35150 | 34950 | 35144 | 2,590,931 | +82.70(+0.24%) |
Jul 23, 2021 | 34855 | 35095 | 34855 | 35062 | 3,150,595 | +238.20(+0.68%) |
Jul 22, 2021 | 34800 | 34879 | 34673 | 34823 | 2,912,653 | +25.40(+0.07%) |
Jul 21, 2021 | 34557 | 34820 | 34557 | 34798 | 3,159,545 | +286.00(+0.83%) |
Jul 20, 2021 | 33982 | 34622 | 33982 | 34512 | 3,877,209 | +550.00(+1.62%) |
Jul 19, 2021 | 34528 | 34528 | 33742 | 33962 | 4,397,419 | -725.90(-2.09%) |
Jul 16, 2021 | 35008 | 35090 | 34648 | 34688 | 3,307,283 | -299.10(-0.85%) |
Jul 15, 2021 | 34925 | 34990 | 34763 | 34987 | 3,199,403 | +53.80(+0.15%) |
Jul 14, 2021 | 34921 | 35069 | 34827 | 34933 | 3,435,992 | +44.40(+0.13%) |
Jul 13, 2021 | 34960 | 35019 | 34877 | 34889 | 3,224,416 | -107.40(-0.31%) |
Jul 12, 2021 | 34837 | 35015 | 34730 | 34996 | 2,944,626 | +126.00(+0.36%) |
Jul 09, 2021 | 34458 | 34894 | 34458 | 34870 | 3,017,796 | +448.30(+1.30%) |
Jul 08, 2021 | 34569 | 34569 | 34146 | 34422 | 3,355,064 | -259.90(-0.75%) |
Jul 07, 2021 | 34604 | 34709 | 34436 | 34682 | 3,013,489 | +104.40(+0.30%) |
Jul 06, 2021 | 34790 | 34814 | 34358 | 34577 | 3,439,267 | -209.00(-0.60%) |
Jul 02, 2021 | 34786 | 34786 | 34786 | 34786 | 3,031,349 | +152.90(+0.44%) |
Jul 01, 2021 | 34507 | 34640 | 34499 | 34634 | 2,659,826 | +131.00(+0.38%) |
Jun 30, 2021 | 34291 | 34553 | 34246 | 34502 | 2,956,579 | +210.20(+0.61%) |
Jun 29, 2021 | 34339 | 34470 | 34267 | 34292 | 2,823,809 | +9.00(+0.03%) |
Jun 28, 2021 | 34428 | 34450 | 34186 | 34283 | 2,802,511 | -150.50(-0.44%) |
Jun 25, 2021 | 34328 | 34501 | 34315 | 34434 | 4,560,296 | +237.00(+0.69%) |
Jun 24, 2021 | 33934 | 34233 | 33934 | 34197 | 2,755,661 | +322.60(+0.95%) |
Jun 23, 2021 | 33948 | 34009 | 33870 | 33874 | 2,551,913 | -71.40(-0.21%) |
Jun 22, 2021 | 33873 | 34041 | 33751 | 33946 | 2,814,604 | +68.60(+0.20%) |
Jun 21, 2021 | 33312 | 33908 | 33312 | 33877 | 3,159,914 | +586.90(+1.76%) |
Jun 18, 2021 | 33623 | 33623 | 33272 | 33290 | 11,339,131 | -533.30(-1.58%) |
Jun 17, 2021 | 34014 | 34092 | 33627 | 33823 | 3,546,482 | -210.30(-0.62%) |
Jun 16, 2021 | 34308 | 34333 | 33917 | 34034 | 3,470,772 | -265.60(-0.77%) |
Jun 15, 2021 | 34397 | 34420 | 34199 | 34299 | 2,722,448 | -94.50(-0.27%) |
Jun 14, 2021 | 34472 | 34472 | 34212 | 34394 | 2,949,787 | -85.80(-0.25%) |
Jun 11, 2021 | 34500 | 34618 | 34329 | 34480 | 2,626,488 | +13.40(+0.04%) |
Jun 10, 2021 | 34502 | 34738 | 34447 | 34466 | 3,092,906 | +19.10(+0.06%) |
Jun 09, 2021 | 34626 | 34655 | 34439 | 34447 | 2,452,306 | -152.70(-0.44%) |
Jun 08, 2021 | 34646 | 34665 | 34453 | 34600 | 2,858,425 | -30.40(-0.09%) |
Jun 07, 2021 | 34766 | 34821 | 34574 | 34630 | 2,590,447 | -126.20(-0.36%) |
Jun 04, 2021 | 34619 | 34772 | 34619 | 34756 | 2,717,920 | +179.40(+0.52%) |
Jun 03, 2021 | 34550 | 34667 | 34334 | 34577 | 2,971,287 | -23.40(-0.07%) |
Jun 02, 2021 | 34615 | 34707 | 34546 | 34600 | 2,620,599 | +25.10(+0.07%) |
Jun 01, 2021 | 34584 | 34849 | 34543 | 34575 | 2,881,705 | +45.90(+0.13%) |
May 28, 2021 | 34529 | 34529 | 34529 | 34529 | 2,908,867 | +64.80(+0.19%) |
May 27, 2021 | 34432 | 34609 | 34389 | 34465 | 5,149,527 | +141.50(+0.41%) |
May 26, 2021 | 34336 | 34410 | 34271 | 34323 | 2,583,235 | +10.60(+0.03%) |
May 25, 2021 | 34429 | 34511 | 34266 | 34312 | 2,856,554 | -81.50(-0.24%) |
May 24, 2021 | 34254 | 34472 | 34254 | 34394 | 2,483,764 | +186.20(+0.54%) |
May 21, 2021 | 34122 | 34416 | 34122 | 34208 | 3,095,882 | +123.70(+0.36%) |
May 20, 2021 | 33906 | 34233 | 33872 | 34084 | 3,200,992 | +188.10(+0.55%) |
May 19, 2021 | 33946 | 33946 | 33474 | 33896 | 3,481,530 | -164.70(-0.48%) |
May 18, 2021 | 34351 | 34409 | 34044 | 34061 | 2,894,562 | -267.10(-0.78%) |
May 17, 2021 | 34375 | 34384 | 34177 | 34328 | 2,875,558 | -54.30(-0.16%) |
May 14, 2021 | 34051 | 34454 | 34051 | 34382 | 3,075,220 | +360.70(+1.06%) |
May 13, 2021 | 33625 | 34182 | 33624 | 34021 | 3,506,104 | +433.70(+1.29%) |
May 12, 2021 | 34206 | 34208 | 33555 | 33588 | 3,808,068 | -681.50(-1.99%) |
May 11, 2021 | 34573 | 34573 | 34075 | 34269 | 4,111,947 | -473.60(-1.36%) |
May 10, 2021 | 34785 | 35092 | 34742 | 34743 | 3,611,820 | -35.00(-0.10%) |
May 07, 2021 | 34578 | 34811 | 34464 | 34778 | 3,120,149 | +229.30(+0.66%) |
May 06, 2021 | 34245 | 34561 | 34185 | 34548 | 3,155,424 | +318.20(+0.93%) |
May 05, 2021 | 34164 | 34331 | 34040 | 34230 | 3,078,290 | +97.30(+0.29%) |
May 04, 2021 | 34080 | 34148 | 33766 | 34133 | 4,076,124 | +19.80(+0.06%) |