Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4395 | 4412 | 4390 | 4395 | 0 | -23.89(-0.54%) |
Jul 29, 2021 | 4404 | 4430 | 4404 | 4419 | 0 | +18.51(+0.42%) |
Jul 28, 2021 | 4403 | 4415 | 4387 | 4401 | 0 | -0.82(-0.02%) |
Jul 27, 2021 | 4416 | 4416 | 4373 | 4401 | 0 | -20.84(-0.47%) |
Jul 26, 2021 | 4410 | 4423 | 4405 | 4422 | 0 | +10.51(+0.24%) |
Jul 23, 2021 | 4381 | 4415 | 4381 | 4412 | 0 | +44.31(+1.01%) |
Jul 22, 2021 | 4361 | 4370 | 4350 | 4367 | 0 | +8.79(+0.20%) |
Jul 21, 2021 | 4331 | 4360 | 4331 | 4359 | 0 | +35.63(+0.82%) |
Jul 20, 2021 | 4265 | 4337 | 4262 | 4323 | 0 | +64.57(+1.52%) |
Jul 19, 2021 | 4296 | 4296 | 4233 | 4258 | 0 | -68.67(-1.59%) |
Jul 16, 2021 | 4367 | 4375 | 4323 | 4327 | 0 | -32.87(-0.75%) |
Jul 15, 2021 | 4369 | 4369 | 4341 | 4360 | 0 | -14.27(-0.33%) |
Jul 14, 2021 | 4380 | 4394 | 4362 | 4374 | 0 | +5.09(+0.12%) |
Jul 13, 2021 | 4381 | 4392 | 4367 | 4369 | 0 | -15.42(-0.35%) |
Jul 12, 2021 | 4372 | 4387 | 4364 | 4385 | 0 | +15.08(+0.35%) |
Jul 09, 2021 | 4329 | 4372 | 4329 | 4370 | 0 | +48.73(+1.13%) |
Jul 08, 2021 | 4321 | 4331 | 4289 | 4321 | 0 | -37.31(-0.86%) |
Jul 07, 2021 | 4351 | 4362 | 4330 | 4358 | 0 | +14.59(+0.34%) |
Jul 06, 2021 | 4356 | 4356 | 4314 | 4344 | 0 | -8.80(-0.20%) |
Jul 02, 2021 | 4352 | 4352 | 4352 | 4352 | 0 | +32.40(+0.75%) |
Jul 01, 2021 | 4301 | 4321 | 4301 | 4320 | 0 | +22.44(+0.52%) |
Jun 30, 2021 | 4291 | 4302 | 4288 | 4298 | 0 | +5.70(+0.13%) |
Jun 29, 2021 | 4293 | 4301 | 4287 | 4292 | 0 | +1.19(+0.03%) |
Jun 28, 2021 | 4285 | 4292 | 4275 | 4291 | 0 | +9.91(+0.23%) |
Jun 25, 2021 | 4266 | 4286 | 4271 | 4281 | 0 | +14.21(+0.33%) |
Jun 24, 2021 | 4257 | 4271 | 4257 | 4266 | 0 | +24.65(+0.58%) |
Jun 23, 2021 | 4249 | 4257 | 4241 | 4242 | 0 | -4.60(-0.11%) |
Jun 22, 2021 | 4225 | 4256 | 4217 | 4246 | 0 | +21.65(+0.51%) |
Jun 21, 2021 | 4173 | 4226 | 4173 | 4225 | 0 | +58.34(+1.40%) |
Jun 18, 2021 | 4205 | 4205 | 4164 | 4166 | 0 | -55.41(-1.31%) |
Jun 17, 2021 | 4220 | 4232 | 4196 | 4222 | 0 | -1.84(-0.04%) |
Jun 16, 2021 | 4249 | 4252 | 4202 | 4224 | 0 | -22.89(-0.54%) |
Jun 15, 2021 | 4255 | 4257 | 4238 | 4247 | 0 | -8.56(-0.20%) |
Jun 14, 2021 | 4248 | 4256 | 4234 | 4255 | 0 | +7.71(+0.18%) |
Jun 11, 2021 | 4243 | 4248 | 4232 | 4247 | 0 | +8.26(+0.19%) |
Jun 10, 2021 | 4229 | 4250 | 4220 | 4239 | 0 | +19.63(+0.47%) |
Jun 09, 2021 | 4233 | 4237 | 4219 | 4220 | 0 | -7.71(-0.18%) |
Jun 08, 2021 | 4234 | 4237 | 4208 | 4227 | 0 | +0.74(+0.02%) |
Jun 07, 2021 | 4229 | 4232 | 4216 | 4227 | 0 | -3.37(-0.08%) |
Jun 04, 2021 | 4206 | 4233 | 4206 | 4230 | 0 | +37.04(+0.88%) |
Jun 03, 2021 | 4191 | 4204 | 4168 | 4193 | 0 | -15.27(-0.36%) |
Jun 02, 2021 | 4207 | 4217 | 4198 | 4208 | 0 | +6.08(+0.14%) |
Jun 01, 2021 | 4217 | 4234 | 4198 | 4202 | 0 | -2.07(-0.05%) |
May 28, 2021 | 4204 | 4204 | 4204 | 4204 | 0 | +3.23(+0.08%) |
May 27, 2021 | 4202 | 4213 | 4198 | 4201 | 0 | +4.89(+0.12%) |
May 26, 2021 | 4192 | 4203 | 4184 | 4196 | 0 | +7.86(+0.19%) |
May 25, 2021 | 4206 | 4213 | 4183 | 4188 | 0 | -8.92(-0.21%) |
May 24, 2021 | 4170 | 4210 | 4170 | 4197 | 0 | +41.19(+0.99%) |
May 21, 2021 | 4169 | 4189 | 4152 | 4156 | 0 | -3.26(-0.08%) |
May 20, 2021 | 4122 | 4173 | 4122 | 4159 | 0 | +43.44(+1.06%) |
May 19, 2021 | 4098 | 4117 | 4061 | 4116 | 0 | -12.15(-0.29%) |
May 18, 2021 | 4166 | 4169 | 4126 | 4128 | 0 | -35.46(-0.85%) |
May 17, 2021 | 4170 | 4172 | 4143 | 4163 | 0 | -10.56(-0.25%) |
May 14, 2021 | 4130 | 4183 | 4130 | 4174 | 0 | +61.35(+1.49%) |
May 13, 2021 | 4075 | 4132 | 4075 | 4112 | 0 | +49.46(+1.22%) |
May 12, 2021 | 4131 | 4135 | 4057 | 4063 | 0 | -89.06(-2.14%) |
May 11, 2021 | 4150 | 4162 | 4112 | 4152 | 0 | -36.33(-0.87%) |
May 10, 2021 | 4228 | 4236 | 4188 | 4188 | 0 | -44.17(-1.04%) |
May 07, 2021 | 4210 | 4238 | 4202 | 4233 | 0 | +30.98(+0.74%) |
May 06, 2021 | 4169 | 4203 | 4147 | 4202 | 0 | +34.03(+0.82%) |
May 05, 2021 | 4177 | 4188 | 4161 | 4168 | 0 | +2.93(+0.07%) |
May 04, 2021 | 4179 | 4179 | 4129 | 4165 | 0 | -28.00(-0.67%) |