Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2377 | 2400 | 2349 | 2368 | 312,546 | -3.94(-0.17%) |
Sep 29, 2021 | 2430 | 2441 | 2369 | 2372 | 295,115 | -54.79(-2.26%) |
Sep 28, 2021 | 2454 | 2473 | 2417 | 2427 | 310,554 | -43.66(-1.77%) |
Sep 27, 2021 | 2488 | 2534 | 2459 | 2470 | 321,637 | -14.79(-0.60%) |
Sep 24, 2021 | 2446 | 2496 | 2446 | 2485 | 299,634 | +15.80(+0.64%) |
Sep 23, 2021 | 2404 | 2483 | 2404 | 2469 | 420,581 | +69.22(+2.88%) |
Sep 22, 2021 | 2333 | 2421 | 2333 | 2400 | 418,232 | +80.29(+3.46%) |
Sep 21, 2021 | 2357 | 2357 | 2316 | 2320 | 211,652 | -15.09(-0.65%) |
Sep 20, 2021 | 2304 | 2340 | 2280 | 2335 | 312,650 | +15.34(+0.66%) |
Sep 17, 2021 | 2345 | 2359 | 2314 | 2319 | 370,190 | -19.58(-0.84%) |
Sep 16, 2021 | 2362 | 2382 | 2332 | 2339 | 243,622 | -30.90(-1.30%) |
Sep 15, 2021 | 2323 | 2372 | 2309 | 2370 | 249,671 | +47.19(+2.03%) |
Sep 14, 2021 | 2317 | 2338 | 2305 | 2323 | 172,464 | +6.53(+0.28%) |
Sep 13, 2021 | 2309 | 2323 | 2269 | 2316 | 232,899 | +17.27(+0.75%) |
Sep 10, 2021 | 2324 | 2339 | 2296 | 2299 | 243,019 | -13.83(-0.60%) |
Sep 09, 2021 | 2300 | 2339 | 2298 | 2313 | 224,228 | +2.71(+0.12%) |
Sep 08, 2021 | 2334 | 2350 | 2290 | 2310 | 265,432 | -21.73(-0.93%) |
Sep 07, 2021 | 2302 | 2336 | 2299 | 2332 | 239,491 | +33.20(+1.44%) |
Sep 03, 2021 | 2278 | 2306 | 2271 | 2299 | 197,027 | +3.98(+0.17%) |
Sep 02, 2021 | 2298 | 2321 | 2277 | 2295 | 234,282 | +13.58(+0.60%) |
Sep 01, 2021 | 2300 | 2324 | 2279 | 2281 | 330,348 | -12.79(-0.56%) |
Aug 31, 2021 | 2280 | 2310 | 2278 | 2294 | 389,356 | +21.90(+0.96%) |
Aug 30, 2021 | 2294 | 2301 | 2265 | 2272 | 247,102 | -27.69(-1.20%) |
Aug 27, 2021 | 2273 | 2314 | 2273 | 2300 | 241,084 | +28.60(+1.26%) |
Aug 26, 2021 | 2244 | 2287 | 2244 | 2271 | 294,935 | +12.98(+0.57%) |
Aug 25, 2021 | 2235 | 2273 | 2205 | 2258 | 340,880 | +30.60(+1.37%) |
Aug 24, 2021 | 2145 | 2244 | 2133 | 2227 | 460,856 | +95.55(+4.48%) |
Aug 23, 2021 | 2067 | 2142 | 2065 | 2132 | 494,521 | +62.42(+3.02%) |
Aug 20, 2021 | 2069 | 2078 | 2053 | 2069 | 351,132 | -1.12(-0.05%) |
Aug 19, 2021 | 2074 | 2087 | 2053 | 2071 | 347,677 | -10.42(-0.50%) |
Aug 18, 2021 | 2105 | 2119 | 2076 | 2081 | 301,547 | -26.90(-1.28%) |
Aug 17, 2021 | 2099 | 2121 | 2088 | 2108 | 283,950 | -17.57(-0.83%) |
Aug 16, 2021 | 2188 | 2192 | 2087 | 2125 | 415,518 | -72.35(-3.29%) |
Aug 13, 2021 | 2191 | 2202 | 2161 | 2198 | 228,695 | +10.23(+0.47%) |
Aug 12, 2021 | 2176 | 2191 | 2149 | 2188 | 206,848 | -7.03(-0.32%) |
Aug 11, 2021 | 2189 | 2204 | 2163 | 2195 | 225,468 | -0.25(-0.01%) |
Aug 10, 2021 | 2152 | 2197 | 2152 | 2195 | 278,168 | +42.58(+1.98%) |
Aug 09, 2021 | 2177 | 2177 | 2125 | 2152 | 274,738 | -25.14(-1.15%) |
Aug 06, 2021 | 2202 | 2224 | 2147 | 2177 | 459,120 | -24.66(-1.12%) |
Aug 05, 2021 | 2144 | 2223 | 2130 | 2202 | 439,575 | +121.75(+5.85%) |
Aug 04, 2021 | 2126 | 2143 | 2074 | 2080 | 391,989 | -53.51(-2.51%) |
Aug 03, 2021 | 2168 | 2182 | 2111 | 2134 | 270,397 | -31.57(-1.46%) |
Aug 02, 2021 | 2186 | 2230 | 2155 | 2165 | 253,333 | -7.30(-0.34%) |
Jul 30, 2021 | 2193 | 2200 | 2164 | 2173 | 277,367 | -35.99(-1.63%) |
Jul 29, 2021 | 2239 | 2242 | 2207 | 2209 | 284,243 | -11.96(-0.54%) |
Jul 28, 2021 | 2244 | 2259 | 2208 | 2221 | 302,993 | -19.81(-0.88%) |
Jul 27, 2021 | 2222 | 2244 | 2198 | 2240 | 312,163 | +15.45(+0.69%) |
Jul 26, 2021 | 2198 | 2230 | 2194 | 2225 | 251,730 | +28.06(+1.28%) |
Jul 23, 2021 | 2187 | 2209 | 2177 | 2197 | 215,921 | +8.14(+0.37%) |
Jul 22, 2021 | 2186 | 2199 | 2164 | 2189 | 249,408 | +0.38(+0.02%) |
Jul 21, 2021 | 2138 | 2193 | 2138 | 2188 | 272,917 | +63.44(+2.99%) |
Jul 20, 2021 | 2062 | 2136 | 2048 | 2125 | 314,787 | +62.72(+3.04%) |
Jul 19, 2021 | 2096 | 2116 | 2053 | 2062 | 457,913 | -76.98(-3.60%) |
Jul 16, 2021 | 2178 | 2181 | 2134 | 2139 | 188,323 | -24.60(-1.14%) |
Jul 15, 2021 | 2167 | 2178 | 2140 | 2164 | 272,545 | -7.21(-0.33%) |
Jul 14, 2021 | 2200 | 2212 | 2170 | 2171 | 212,014 | -11.79(-0.54%) |
Jul 13, 2021 | 2199 | 2223 | 2180 | 2183 | 396,026 | -15.52(-0.71%) |
Jul 12, 2021 | 2176 | 2201 | 2161 | 2198 | 303,046 | +8.98(+0.41%) |
Jul 09, 2021 | 2174 | 2200 | 2155 | 2189 | 296,998 | +30.99(+1.44%) |
Jul 08, 2021 | 2141 | 2179 | 2121 | 2158 | 300,367 | -2.84(-0.13%) |
Jul 07, 2021 | 2219 | 2222 | 2148 | 2161 | 274,362 | -55.41(-2.50%) |
Jul 06, 2021 | 2228 | 2237 | 2212 | 2217 | 302,967 | -16.53(-0.74%) |
Jul 02, 2021 | 2214 | 2241 | 2210 | 2233 | 243,897 | +28.80(+1.31%) |