Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14839 | 14888 | 14684 | 14690 | 0 | -63.30(-0.43%) |
Sep 29, 2021 | 14824 | 14915 | 14727 | 14753 | 0 | -17.40(-0.12%) |
Sep 28, 2021 | 15019 | 15041 | 14759 | 14770 | 0 | -434.50(-2.86%) |
Sep 27, 2021 | 15210 | 15241 | 15106 | 15205 | 0 | -124.90(-0.81%) |
Sep 24, 2021 | 15222 | 15346 | 15209 | 15330 | 0 | +13.10(+0.09%) |
Sep 23, 2021 | 15219 | 15357 | 15199 | 15317 | 0 | +140.10(+0.92%) |
Sep 22, 2021 | 15069 | 15230 | 15030 | 15176 | 0 | +148.70(+0.99%) |
Sep 21, 2021 | 15076 | 15140 | 14987 | 15028 | 0 | +15.60(+0.10%) |
Sep 20, 2021 | 15069 | 15157 | 14821 | 15012 | 0 | -321.30(-2.10%) |
Sep 17, 2021 | 15480 | 15485 | 15291 | 15334 | 0 | -182.40(-1.18%) |
Sep 16, 2021 | 15446 | 15539 | 15371 | 15516 | 0 | +12.40(+0.08%) |
Sep 15, 2021 | 15427 | 15519 | 15316 | 15504 | 0 | +120.60(+0.78%) |
Sep 14, 2021 | 15518 | 15526 | 15352 | 15383 | 0 | -51.60(-0.33%) |
Sep 13, 2021 | 15536 | 15562 | 15352 | 15434 | 0 | -6.30(-0.04%) |
Sep 10, 2021 | 15660 | 15674 | 15433 | 15441 | 0 | -120.20(-0.77%) |
Sep 09, 2021 | 15639 | 15676 | 15557 | 15561 | 0 | -59.80(-0.38%) |
Sep 08, 2021 | 15657 | 15669 | 15528 | 15621 | 0 | -55.00(-0.35%) |
Sep 07, 2021 | 15666 | 15701 | 15610 | 15676 | 0 | +22.90(+0.15%) |
Sep 03, 2021 | 15579 | 15668 | 15555 | 15653 | 0 | +48.70(+0.31%) |
Sep 02, 2021 | 15671 | 15682 | 15554 | 15604 | 0 | -7.40(-0.05%) |
Sep 01, 2021 | 15637 | 15696 | 15604 | 15612 | 0 | +29.10(+0.19%) |
Aug 31, 2021 | 15599 | 15604 | 15523 | 15582 | 0 | -22.60(-0.14%) |
Aug 30, 2021 | 15477 | 15621 | 15460 | 15605 | 0 | +172.10(+1.12%) |
Aug 27, 2021 | 15310 | 15447 | 15293 | 15433 | 0 | +154.50(+1.01%) |
Aug 26, 2021 | 15355 | 15369 | 15265 | 15278 | 0 | -90.40(-0.59%) |
Aug 25, 2021 | 15390 | 15404 | 15342 | 15369 | 0 | +11.20(+0.07%) |
Aug 24, 2021 | 15340 | 15384 | 15320 | 15358 | 0 | +44.90(+0.29%) |
Aug 23, 2021 | 15142 | 15342 | 15140 | 15313 | 0 | +220.20(+1.46%) |
Aug 20, 2021 | 14980 | 15104 | 14969 | 15093 | 0 | +158.70(+1.06%) |
Aug 19, 2021 | 14774 | 15000 | 14773 | 14934 | 0 | +76.00(+0.51%) |
Aug 18, 2021 | 14988 | 15040 | 14846 | 14858 | 0 | -144.90(-0.97%) |
Aug 17, 2021 | 15022 | 15063 | 14906 | 15003 | 0 | -138.00(-0.91%) |
Aug 16, 2021 | 15092 | 15142 | 14931 | 15141 | 0 | +4.10(+0.03%) |
Aug 13, 2021 | 15102 | 15150 | 15079 | 15137 | 0 | +47.70(+0.32%) |
Aug 12, 2021 | 14994 | 15098 | 14956 | 15089 | 0 | +61.20(+0.41%) |
Aug 11, 2021 | 15099 | 15128 | 14973 | 15028 | 0 | -25.80(-0.17%) |
Aug 10, 2021 | 15154 | 15170 | 15010 | 15054 | 0 | -79.50(-0.53%) |
Aug 09, 2021 | 15146 | 15155 | 15082 | 15133 | 0 | +23.70(+0.16%) |
Aug 06, 2021 | 15133 | 15162 | 15063 | 15109 | 0 | -72.20(-0.48%) |
Aug 05, 2021 | 15116 | 15184 | 15084 | 15182 | 0 | +98.20(+0.65%) |
Aug 04, 2021 | 15062 | 15117 | 15017 | 15083 | 0 | +22.00(+0.15%) |
Aug 03, 2021 | 15006 | 15064 | 14864 | 15061 | 0 | +97.80(+0.65%) |
Aug 02, 2021 | 15046 | 15060 | 14945 | 14964 | 0 | +3.70(+0.02%) |
Jul 30, 2021 | 14900 | 14991 | 14882 | 14960 | 0 | -88.50(-0.59%) |
Jul 29, 2021 | 15015 | 15092 | 15004 | 15048 | 0 | +30.30(+0.20%) |
Jul 28, 2021 | 15019 | 15079 | 14914 | 15018 | 0 | +61.10(+0.41%) |
Jul 27, 2021 | 15104 | 15108 | 14788 | 14957 | 0 | -169.00(-1.12%) |
Jul 26, 2021 | 15083 | 15142 | 15048 | 15126 | 0 | +14.20(+0.09%) |
Jul 23, 2021 | 15004 | 15126 | 14948 | 15112 | 0 | +171.60(+1.15%) |
Jul 22, 2021 | 14876 | 14941 | 14866 | 14940 | 0 | +97.60(+0.66%) |
Jul 21, 2021 | 14715 | 14843 | 14710 | 14843 | 0 | +114.40(+0.78%) |
Jul 20, 2021 | 14612 | 14791 | 14531 | 14728 | 0 | +179.10(+1.23%) |
Jul 19, 2021 | 14518 | 14579 | 14455 | 14549 | 0 | -132.30(-0.90%) |
Jul 16, 2021 | 14842 | 14876 | 14667 | 14681 | 0 | -113.30(-0.77%) |
Jul 15, 2021 | 14904 | 14908 | 14718 | 14795 | 0 | -105.70(-0.71%) |
Jul 14, 2021 | 14973 | 15001 | 14872 | 14900 | 0 | +25.90(+0.17%) |
Jul 13, 2021 | 14869 | 15002 | 14844 | 14874 | 0 | -3.40(-0.02%) |
Jul 12, 2021 | 14879 | 14900 | 14814 | 14878 | 0 | +51.80(+0.35%) |
Jul 09, 2021 | 14709 | 14839 | 14686 | 14826 | 0 | +104.00(+0.71%) |
Jul 08, 2021 | 14582 | 14764 | 14552 | 14722 | 0 | -88.40(-0.60%) |
Jul 07, 2021 | 14880 | 14891 | 14736 | 14810 | 0 | +24.10(+0.16%) |
Jul 06, 2021 | 14758 | 14798 | 14635 | 14786 | 0 | +58.80(+0.40%) |
Jul 02, 2021 | 14638 | 14738 | 14627 | 14728 | 0 | +167.60(+1.15%) |