Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1206 | 1206 | 1151 | 1172 | 46,930 | -30.28(-2.52%) |
Sep 29, 2021 | 1280 | 1280 | 1181 | 1203 | 46,908 | -92.87(-7.17%) |
Sep 28, 2021 | 1325 | 1325 | 1274 | 1295 | 31,169 | -29.66(-2.24%) |
Sep 27, 2021 | 1278 | 1331 | 1278 | 1325 | 34,079 | +63.47(+5.03%) |
Sep 24, 2021 | 1255 | 1274 | 1247 | 1262 | 22,822 | -5.35(-0.42%) |
Sep 23, 2021 | 1246 | 1285 | 1246 | 1267 | 26,121 | +38.53(+3.14%) |
Sep 22, 2021 | 1222 | 1245 | 1217 | 1228 | 31,892 | +15.91(+1.31%) |
Sep 21, 2021 | 1222 | 1222 | 1190 | 1213 | 23,892 | +7.58(+0.63%) |
Sep 20, 2021 | 1231 | 1245 | 1186 | 1205 | 47,724 | -55.58(-4.41%) |
Sep 17, 2021 | 1204 | 1261 | 1176 | 1261 | 251,477 | +56.04(+4.65%) |
Sep 16, 2021 | 1210 | 1216 | 1180 | 1204 | 39,727 | -9.73(-0.80%) |
Sep 15, 2021 | 1181 | 1229 | 1181 | 1214 | 36,004 | +36.38(+3.09%) |
Sep 14, 2021 | 1216 | 1216 | 1177 | 1178 | 34,571 | -26.54(-2.20%) |
Sep 13, 2021 | 1202 | 1214 | 1182 | 1204 | 39,655 | +20.80(+1.76%) |
Sep 10, 2021 | 1201 | 1201 | 1173 | 1184 | 21,805 | -5.57(-0.47%) |
Sep 09, 2021 | 1185 | 1226 | 1179 | 1189 | 32,956 | +1.63(+0.14%) |
Sep 08, 2021 | 1183 | 1201 | 1163 | 1188 | 41,663 | +6.11(+0.52%) |
Sep 07, 2021 | 1238 | 1241 | 1170 | 1181 | 62,471 | -72.07(-5.75%) |
Sep 03, 2021 | 1278 | 1289 | 1245 | 1253 | 20,998 | -30.94(-2.41%) |
Sep 02, 2021 | 1312 | 1351 | 1272 | 1284 | 56,614 | -26.10(-1.99%) |
Sep 01, 2021 | 1315 | 1317 | 1286 | 1310 | 23,724 | -4.73(-0.36%) |
Aug 31, 2021 | 1352 | 1352 | 1308 | 1315 | 31,118 | -53.85(-3.93%) |
Aug 30, 2021 | 1386 | 1391 | 1369 | 1369 | 10,994 | +0.40(+0.03%) |
Aug 27, 2021 | 1341 | 1393 | 1341 | 1369 | 17,140 | +32.86(+2.46%) |
Aug 26, 2021 | 1384 | 1387 | 1335 | 1336 | 21,380 | -34.72(-2.53%) |
Aug 25, 2021 | 1343 | 1384 | 1343 | 1371 | 28,040 | +23.69(+1.76%) |
Aug 24, 2021 | 1324 | 1359 | 1324 | 1347 | 21,038 | +27.50(+2.08%) |
Aug 23, 2021 | 1317 | 1341 | 1309 | 1319 | 40,574 | +30.33(+2.35%) |
Aug 20, 2021 | 1279 | 1303 | 1279 | 1289 | 13,260 | +8.12(+0.63%) |
Aug 19, 2021 | 1295 | 1306 | 1259 | 1281 | 43,033 | -43.77(-3.30%) |
Aug 18, 2021 | 1383 | 1383 | 1324 | 1325 | 23,104 | -53.81(-3.90%) |
Aug 17, 2021 | 1388 | 1400 | 1368 | 1378 | 14,573 | -23.25(-1.66%) |
Aug 16, 2021 | 1415 | 1428 | 1402 | 1402 | 20,954 | -33.10(-2.31%) |
Aug 13, 2021 | 1457 | 1457 | 1434 | 1435 | 12,527 | -24.34(-1.67%) |
Aug 12, 2021 | 1435 | 1456 | 1435 | 1459 | 10,158 | +16.61(+1.15%) |
Aug 11, 2021 | 1442 | 1447 | 1419 | 1443 | 13,219 | -13.17(-0.90%) |
Aug 10, 2021 | 1439 | 1463 | 1432 | 1456 | 15,250 | +18.18(+1.26%) |
Aug 09, 2021 | 1415 | 1451 | 1415 | 1438 | 19,039 | +6.18(+0.43%) |
Aug 06, 2021 | 1441 | 1444 | 1422 | 1431 | 16,420 | +10.14(+0.71%) |
Aug 05, 2021 | 1438 | 1438 | 1418 | 1421 | 12,735 | +22.44(+1.60%) |
Aug 04, 2021 | 1422 | 1431 | 1401 | 1399 | 18,713 | -37.60(-2.62%) |
Aug 03, 2021 | 1420 | 1451 | 1402 | 1436 | 24,177 | +5.95(+0.42%) |
Aug 02, 2021 | 1445 | 1465 | 1424 | 1430 | 27,387 | -13.26(-0.92%) |
Jul 30, 2021 | 1410 | 1444 | 1403 | 1444 | 30,192 | +28.60(+2.02%) |
Jul 29, 2021 | 1441 | 1444 | 1407 | 1415 | 39,197 | -19.43(-1.35%) |
Jul 28, 2021 | 1403 | 1445 | 1403 | 1435 | 26,046 | +38.74(+2.78%) |
Jul 27, 2021 | 1440 | 1440 | 1386 | 1396 | 26,444 | -51.44(-3.55%) |
Jul 26, 2021 | 1437 | 1475 | 1434 | 1447 | 18,716 | -3.66(-0.25%) |
Jul 23, 2021 | 1454 | 1479 | 1434 | 1451 | 22,254 | -8.41(-0.58%) |
Jul 22, 2021 | 1470 | 1473 | 1440 | 1459 | 13,203 | -14.85(-1.01%) |
Jul 21, 2021 | 1451 | 1493 | 1451 | 1474 | 27,840 | +31.40(+2.18%) |
Jul 20, 2021 | 1367 | 1464 | 1364 | 1443 | 59,915 | +90.18(+6.67%) |
Jul 19, 2021 | 1328 | 1368 | 1305 | 1353 | 47,097 | -16.79(-1.23%) |
Jul 16, 2021 | 1422 | 1422 | 1364 | 1369 | 25,459 | -36.36(-2.59%) |
Jul 15, 2021 | 1404 | 1404 | 1383 | 1406 | 29,838 | -23.56(-1.65%) |
Jul 14, 2021 | 1499 | 1499 | 1418 | 1429 | 32,502 | -48.75(-3.30%) |
Jul 13, 2021 | 1502 | 1502 | 1475 | 1478 | 28,902 | -17.07(-1.14%) |
Jul 12, 2021 | 1456 | 1502 | 1447 | 1495 | 31,194 | +34.64(+2.37%) |
Jul 09, 2021 | 1439 | 1462 | 1422 | 1460 | 42,410 | +48.18(+3.41%) |
Jul 08, 2021 | 1407 | 1422 | 1380 | 1412 | 62,773 | -18.63(-1.30%) |
Jul 07, 2021 | 1497 | 1497 | 1425 | 1431 | 43,304 | -67.49(-4.50%) |
Jul 06, 2021 | 1547 | 1547 | 1490 | 1498 | 37,086 | -42.46(-2.76%) |
Jul 02, 2021 | 1567 | 1567 | 1532 | 1541 | 21,883 | -22.09(-1.41%) |