Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1204 | 1204 | 1149 | 1170 | 47,018 | -30.22(-2.52%) |
Sep 29, 2021 | 1277 | 1277 | 1179 | 1200 | 46,996 | -92.69(-7.17%) |
Sep 28, 2021 | 1322 | 1322 | 1271 | 1293 | 31,227 | -29.61(-2.24%) |
Sep 27, 2021 | 1275 | 1328 | 1275 | 1323 | 34,143 | +63.36(+5.03%) |
Sep 24, 2021 | 1252 | 1272 | 1245 | 1259 | 22,864 | -5.34(-0.42%) |
Sep 23, 2021 | 1243 | 1283 | 1243 | 1265 | 26,170 | +38.45(+3.14%) |
Sep 22, 2021 | 1220 | 1243 | 1214 | 1226 | 31,951 | +15.88(+1.31%) |
Sep 21, 2021 | 1220 | 1220 | 1187 | 1210 | 23,937 | +7.57(+0.63%) |
Sep 20, 2021 | 1229 | 1243 | 1184 | 1203 | 47,814 | -55.48(-4.41%) |
Sep 17, 2021 | 1202 | 1258 | 1173 | 1258 | 251,946 | +55.93(+4.65%) |
Sep 16, 2021 | 1207 | 1214 | 1178 | 1202 | 39,801 | -9.70(-0.80%) |
Sep 15, 2021 | 1179 | 1227 | 1179 | 1212 | 36,071 | +36.31(+3.09%) |
Sep 14, 2021 | 1214 | 1214 | 1175 | 1176 | 34,636 | -26.49(-2.20%) |
Sep 13, 2021 | 1200 | 1212 | 1180 | 1202 | 39,729 | +20.76(+1.76%) |
Sep 10, 2021 | 1199 | 1199 | 1171 | 1181 | 21,846 | -5.56(-0.47%) |
Sep 09, 2021 | 1183 | 1224 | 1177 | 1187 | 33,018 | +1.62(+0.14%) |
Sep 08, 2021 | 1180 | 1199 | 1161 | 1185 | 41,740 | +6.10(+0.52%) |
Sep 07, 2021 | 1236 | 1239 | 1168 | 1179 | 62,588 | -71.94(-5.75%) |
Sep 03, 2021 | 1275 | 1287 | 1243 | 1251 | 21,037 | -30.87(-2.41%) |
Sep 02, 2021 | 1309 | 1349 | 1269 | 1282 | 56,719 | -26.06(-1.99%) |
Sep 01, 2021 | 1313 | 1315 | 1283 | 1308 | 23,768 | -4.72(-0.36%) |
Aug 31, 2021 | 1349 | 1349 | 1306 | 1313 | 31,176 | -53.75(-3.93%) |
Aug 30, 2021 | 1383 | 1389 | 1367 | 1367 | 11,015 | +0.40(+0.03%) |
Aug 27, 2021 | 1338 | 1391 | 1338 | 1366 | 17,172 | +32.80(+2.46%) |
Aug 26, 2021 | 1381 | 1384 | 1333 | 1333 | 21,420 | -34.66(-2.53%) |
Aug 25, 2021 | 1340 | 1381 | 1340 | 1368 | 28,093 | +23.65(+1.76%) |
Aug 24, 2021 | 1322 | 1356 | 1322 | 1344 | 21,077 | +27.45(+2.08%) |
Aug 23, 2021 | 1315 | 1338 | 1306 | 1317 | 40,649 | +30.27(+2.35%) |
Aug 20, 2021 | 1276 | 1300 | 1276 | 1287 | 13,284 | +8.10(+0.63%) |
Aug 19, 2021 | 1293 | 1304 | 1256 | 1279 | 43,113 | -43.68(-3.30%) |
Aug 18, 2021 | 1381 | 1381 | 1322 | 1322 | 23,147 | -53.71(-3.90%) |
Aug 17, 2021 | 1385 | 1398 | 1365 | 1376 | 14,600 | -23.20(-1.66%) |
Aug 16, 2021 | 1413 | 1426 | 1400 | 1399 | 20,994 | -33.05(-2.31%) |
Aug 13, 2021 | 1454 | 1454 | 1431 | 1432 | 12,550 | -24.29(-1.67%) |
Aug 12, 2021 | 1432 | 1453 | 1432 | 1456 | 10,177 | +16.58(+1.15%) |
Aug 11, 2021 | 1440 | 1444 | 1417 | 1440 | 13,244 | -13.14(-0.90%) |
Aug 10, 2021 | 1437 | 1460 | 1429 | 1453 | 15,278 | +18.14(+1.26%) |
Aug 09, 2021 | 1413 | 1448 | 1413 | 1435 | 19,074 | +6.17(+0.43%) |
Aug 06, 2021 | 1439 | 1441 | 1419 | 1429 | 16,451 | +10.12(+0.71%) |
Aug 05, 2021 | 1435 | 1435 | 1416 | 1419 | 12,759 | +22.39(+1.60%) |
Aug 04, 2021 | 1419 | 1429 | 1398 | 1396 | 18,748 | -37.52(-2.62%) |
Aug 03, 2021 | 1417 | 1448 | 1400 | 1434 | 24,222 | +5.93(+0.42%) |
Aug 02, 2021 | 1442 | 1463 | 1421 | 1428 | 27,438 | -13.22(-0.92%) |
Jul 30, 2021 | 1407 | 1441 | 1400 | 1441 | 30,248 | +28.54(+2.02%) |
Jul 29, 2021 | 1439 | 1441 | 1405 | 1412 | 39,270 | -19.39(-1.35%) |
Jul 28, 2021 | 1400 | 1442 | 1400 | 1432 | 26,095 | +38.67(+2.78%) |
Jul 27, 2021 | 1437 | 1437 | 1384 | 1393 | 26,493 | -51.35(-3.55%) |
Jul 26, 2021 | 1434 | 1472 | 1432 | 1445 | 18,751 | -3.66(-0.25%) |
Jul 23, 2021 | 1451 | 1476 | 1431 | 1448 | 22,296 | -8.39(-0.58%) |
Jul 22, 2021 | 1468 | 1471 | 1437 | 1457 | 13,227 | -14.83(-1.01%) |
Jul 21, 2021 | 1448 | 1491 | 1448 | 1471 | 27,892 | +31.35(+2.18%) |
Jul 20, 2021 | 1365 | 1461 | 1361 | 1440 | 60,027 | +90.01(+6.67%) |
Jul 19, 2021 | 1325 | 1365 | 1303 | 1350 | 47,185 | -16.76(-1.23%) |
Jul 16, 2021 | 1420 | 1420 | 1361 | 1367 | 25,506 | -36.29(-2.59%) |
Jul 15, 2021 | 1401 | 1401 | 1381 | 1403 | 29,894 | -23.52(-1.65%) |
Jul 14, 2021 | 1496 | 1496 | 1416 | 1427 | 32,563 | -48.66(-3.30%) |
Jul 13, 2021 | 1499 | 1499 | 1473 | 1475 | 28,956 | -17.03(-1.14%) |
Jul 12, 2021 | 1453 | 1499 | 1445 | 1492 | 31,252 | +34.57(+2.37%) |
Jul 09, 2021 | 1436 | 1459 | 1419 | 1458 | 42,489 | +48.09(+3.41%) |
Jul 08, 2021 | 1404 | 1420 | 1378 | 1410 | 62,890 | -18.59(-1.30%) |
Jul 07, 2021 | 1494 | 1494 | 1422 | 1428 | 43,385 | -67.37(-4.50%) |
Jul 06, 2021 | 1545 | 1545 | 1487 | 1496 | 37,156 | -42.37(-2.75%) |
Jul 02, 2021 | 1564 | 1564 | 1529 | 1538 | 21,924 | -22.06(-1.41%) |