Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4152 | 4171 | 4139 | 4159 | 0 | +33.04(+0.80%) |
Sep 29, 2021 | 4134 | 4153 | 4114 | 4126 | 0 | +1.78(+0.04%) |
Sep 28, 2021 | 4174 | 4176 | 4124 | 4124 | 0 | -53.22(-1.27%) |
Sep 27, 2021 | 4166 | 4189 | 4161 | 4177 | 0 | +38.37(+0.93%) |
Sep 24, 2021 | 4167 | 4171 | 4137 | 4139 | 0 | -33.39(-0.80%) |
Sep 23, 2021 | 4164 | 4189 | 4163 | 4172 | 0 | +32.73(+0.79%) |
Sep 22, 2021 | 4139 | 4144 | 4126 | 4140 | 0 | +28.01(+0.68%) |
Sep 21, 2021 | 4075 | 4127 | 4074 | 4112 | 0 | +32.53(+0.80%) |
Sep 20, 2021 | 4086 | 4093 | 4051 | 4079 | 0 | -54.17(-1.31%) |
Sep 17, 2021 | 4175 | 4199 | 4131 | 4133 | 0 | -17.71(-0.43%) |
Sep 16, 2021 | 4142 | 4169 | 4142 | 4151 | 0 | +25.83(+0.63%) |
Sep 15, 2021 | 4171 | 4175 | 4123 | 4125 | 0 | -47.68(-1.14%) |
Sep 14, 2021 | 4187 | 4199 | 4167 | 4173 | 0 | -16.99(-0.41%) |
Sep 13, 2021 | 4192 | 4208 | 4184 | 4190 | 0 | +11.76(+0.28%) |
Sep 10, 2021 | 4220 | 4223 | 4177 | 4178 | 0 | -15.82(-0.38%) |
Sep 09, 2021 | 4194 | 4194 | 4194 | 4194 | 0 | -35.99(-0.85%) |
Sep 08, 2021 | 4272 | 4272 | 4225 | 4230 | 0 | -64.66(-1.51%) |
Sep 07, 2021 | 4306 | 4315 | 4289 | 4294 | 0 | -20.19(-0.47%) |
Sep 06, 2021 | 4311 | 4318 | 4310 | 4315 | 0 | +10.76(+0.25%) |
Sep 03, 2021 | 4330 | 4337 | 4289 | 4304 | 0 | -32.71(-0.75%) |
Sep 02, 2021 | 4324 | 4352 | 4321 | 4337 | 0 | +14.37(+0.33%) |
Sep 01, 2021 | 4324 | 4337 | 4305 | 4322 | 0 | +13.32(+0.31%) |
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%) |