Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2021 | 42411 | 41008 | 41873 | 1,693 | +373.30(+0.90%) | |
Jul 30, 2021 | 41664 | 38331 | 41500 | 3,464 | +1093.80(+2.71%) | |
Jul 29, 2021 | 40663 | 39240 | 40406 | 2,307 | +424.30(+1.06%) | |
Jul 28, 2021 | 40928 | 38787 | 39982 | 3,988 | +968.60(+2.48%) | |
Jul 27, 2021 | 39476 | 36386 | 39013 | 6,057 | +1449.80(+3.86%) | |
Jul 26, 2021 | 40581 | 34904 | 37564 | 8,657 | +2639.90(+7.56%) | |
Jul 25, 2021 | 34943 | 33874 | 34924 | 2,015 | +818.90(+2.40%) | |
Jul 24, 2021 | 34534 | 33331 | 34105 | 1,527 | +772.40(+2.32%) | |
Jul 23, 2021 | 33376 | 32000 | 33332 | 1,934 | +1064.20(+3.30%) | |
Jul 22, 2021 | 32610 | 31703 | 32268 | 2,348 | +200.40(+0.62%) | |
Jul 21, 2021 | 32875 | 29500 | 32068 | 4,844 | +2368.20(+7.97%) | |
Jul 20, 2021 | 31069 | 29296 | 29700 | 3,417 | -1203.20(-3.89%) | |
Jul 19, 2021 | 31885 | 30400 | 30903 | 2,493 | -687.20(-2.18%) | |
Jul 18, 2021 | 32441 | 31100 | 31590 | 1,252 | +56.40(+0.18%) | |
Jul 17, 2021 | 31950 | 31177 | 31534 | 1,551 | +25.70(+0.08%) | |
Jul 16, 2021 | 32264 | 31013 | 31508 | 1,925 | -273.70(-0.86%) | |
Jul 15, 2021 | 33179 | 31122 | 31782 | 2,472 | -986.20(-3.01%) | |
Jul 14, 2021 | 33112 | 31589 | 32768 | 2,737 | +60.90(+0.19%) | |
Jul 13, 2021 | 33340 | 32190 | 32707 | 1,896 | -387.80(-1.17%) | |
Jul 12, 2021 | 34677 | 32660 | 33095 | 1,856 | -1182.90(-3.45%) | |
Jul 11, 2021 | 34636 | 33336 | 34278 | 1,636 | +648.30(+1.93%) | |
Jul 10, 2021 | 34261 | 33014 | 33629 | 1,447 | -332.10(-0.98%) | |
Jul 09, 2021 | 34115 | 32286 | 33961 | 1,627 | +1147.40(+3.50%) | |
Jul 08, 2021 | 33995 | 32101 | 32814 | 2,960 | -1136.40(-3.35%) | |
Jul 07, 2021 | 35059 | 33884 | 33950 | 1,528 | -155.10(-0.45%) | |
Jul 06, 2021 | 35100 | 33511 | 34105 | 2,385 | +81.80(+0.24%) | |
Jul 05, 2021 | 35459 | 33143 | 34024 | 2,252 | -1402.70(-3.96%) | |
Jul 04, 2021 | 35960 | 34404 | 35426 | 1,204 | +961.80(+2.79%) | |
Jul 03, 2021 | 34960 | 33333 | 34464 | 1,258 | +693.30(+2.05%) | |
Jul 02, 2021 | 33982 | 32700 | 33771 | 2,087 | +262.80(+0.78%) | |
Jul 01, 2021 | 35212 | 32701 | 33508 | 3,136 | -1535.00(-4.38%) | |
Jun 30, 2021 | 36121 | 34049 | 35043 | 3,379 | -996.40(-2.76%) | |
Jun 29, 2021 | 36624 | 34240 | 36040 | 3,152 | +1741.80(+5.08%) | |
Jun 28, 2021 | 35357 | 33878 | 34298 | 3,423 | -124.40(-0.36%) | |
Jun 27, 2021 | 34639 | 31732 | 34422 | 3,230 | +2610.70(+8.21%) | |
Jun 26, 2021 | 32714 | 30083 | 31812 | 3,308 | +249.80(+0.79%) | |
Jun 25, 2021 | 35517 | 31271 | 31562 | 5,083 | -3208.60(-9.23%) | |
Jun 24, 2021 | 35289 | 32314 | 34770 | 4,739 | +1228.10(+3.66%) | |
Jun 23, 2021 | 35000 | 31671 | 33542 | 5,865 | +1231.00(+3.81%) | |
Jun 22, 2021 | 33316 | 28600 | 32311 | 9,795 | +392.20(+1.23%) | |
Jun 21, 2021 | 35764 | 31239 | 31919 | 8,557 | -3683.40(-10.35%) | |
Jun 20, 2021 | 36125 | 33337 | 35603 | 3,961 | +29.60(+0.08%) | |
Jun 19, 2021 | 36440 | 34718 | 35573 | 3,120 | -110.90(-0.31%) | |
Jun 18, 2021 | 38209 | 35144 | 35684 | 4,247 | -2229.70(-5.88%) | |
Jun 17, 2021 | 39553 | 37350 | 37914 | 3,532 | -257.40(-0.67%) | |
Jun 16, 2021 | 40507 | 38095 | 38171 | 4,004 | -2094.50(-5.20%) | |
Jun 15, 2021 | 41342 | 39526 | 40266 | 4,129 | -158.30(-0.39%) | |
Jun 14, 2021 | 41050 | 38758 | 40424 | 6,291 | +1514.60(+3.89%) | |
Jun 13, 2021 | 39386 | 34784 | 38909 | 3,576 | +3132.90(+8.76%) | |
Jun 12, 2021 | 37446 | 34630 | 35776 | 3,761 | -1252.90(-3.38%) | |
Jun 11, 2021 | 37681 | 35958 | 37029 | 3,721 | +233.10(+0.63%) | |
Jun 10, 2021 | 38446 | 35825 | 36796 | 5,798 | -666.00(-1.78%) | |
Jun 09, 2021 | 37493 | 32424 | 37462 | 8,472 | +4058.10(+12.15%) | |
Jun 08, 2021 | 34086 | 31025 | 33404 | 9,178 | -469.60(-1.39%) | |
Jun 07, 2021 | 36808 | 33559 | 33874 | 4,788 | -1788.80(-5.02%) | |
Jun 06, 2021 | 36511 | 35250 | 35662 | 2,554 | +389.40(+1.10%) | |
Jun 05, 2021 | 37928 | 34850 | 35273 | 4,105 | -1529.40(-4.16%) | |
Jun 04, 2021 | 39277 | 35577 | 36802 | 5,808 | -2298.30(-5.88%) | |
Jun 03, 2021 | 39490 | 37176 | 39101 | 3,992 | +1381.60(+3.66%) | |
Jun 02, 2021 | 38256 | 35933 | 37719 | 4,298 | +1008.60(+2.75%) | |
Jun 01, 2021 | 37927 | 35700 | 36710 | 4,346 | -574.70(-1.54%) | |
May 31, 2021 | 37486 | 34195 | 37285 | 4,358 | +1641.70(+4.61%) | |
May 30, 2021 | 36517 | 33425 | 35644 | 3,014 | +664.20(+1.90%) | |
May 29, 2021 | 37348 | 33650 | 34979 | 4,463 | -466.20(-1.32%) | |
May 28, 2021 | 38905 | 34710 | 35446 | 6,136 | -3049.10(-7.92%) | |
May 27, 2021 | 40430 | 37213 | 38495 | 4,153 | -699.30(-1.78%) | |
May 26, 2021 | 40904 | 37860 | 39194 | 4,163 | +888.30(+2.32%) | |
May 25, 2021 | 40000 | 36487 | 38306 | 5,805 | -317.40(-0.82%) | |
May 24, 2021 | 39960 | 34426 | 38623 | 10,222 | +3749.60(+10.75%) | |
May 23, 2021 | 38312 | 31108 | 34873 | 9,325 | -2898.40(-7.67%) | |
May 22, 2021 | 38888 | 35260 | 37772 | 5,846 | +338.80(+0.91%) | |
May 21, 2021 | 42298 | 33520 | 37433 | 13,098 | -3554.70(-8.67%) | |
May 20, 2021 | 43000 | 35000 | 40988 | 14,947 | +2867.70(+7.52%) | |
May 19, 2021 | 43602 | 30066 | 38120 | 32,186 | -4575.10(-10.72%) | |
May 18, 2021 | 45872 | 42024 | 42695 | 6,264 | -530.70(-1.23%) | |
May 17, 2021 | 46648 | 42100 | 43226 | 12,246 | -2620.70(-5.72%) | |
May 16, 2021 | 49800 | 43769 | 45846 | 5,935 | -1588.10(-3.35%) | |
May 15, 2021 | 50711 | 46895 | 47435 | 3,384 | -2596.90(-5.19%) | |
May 14, 2021 | 51572 | 48876 | 50032 | 4,029 | +739.00(+1.50%) | |
May 13, 2021 | 52023 | 45700 | 49292 | 9,803 | -2700.60(-5.19%) | |
May 12, 2021 | 58021 | 51298 | 51993 | 5,651 | -4400.80(-7.80%) | |
May 11, 2021 | 56972 | 54500 | 56394 | 4,209 | +753.30(+1.35%) | |
May 10, 2021 | 59603 | 53500 | 55641 | 6,563 | -2803.80(-4.80%) | |
May 09, 2021 | 59301 | 56256 | 58444 | 2,588 | -204.20(-0.35%) | |
May 08, 2021 | 59564 | 56978 | 58649 | 2,930 | +1259.00(+2.19%) | |
May 07, 2021 | 58744 | 55288 | 57390 | 4,261 | +761.40(+1.34%) | |
May 06, 2021 | 58421 | 55283 | 56628 | 5,132 | -615.40(-1.08%) | |
May 05, 2021 | 57977 | 52924 | 57244 | 5,548 | +3029.30(+5.59%) | |
May 04, 2021 | 57517 | 53259 | 54214 | 5,781 | -3030.00(-5.29%) | |
May 03, 2021 | 59000 | 56458 | 57244 | 3,525 | +695.80(+1.23%) | |
May 02, 2021 | 58034 | 56064 | 56548 | 1,912 | -1321.20(-2.28%) |