Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1890 | 1891 | 1848 | 1867 | 278,502 | -11.45(-0.61%) |
Aug 30, 2021 | 1854 | 1910 | 1854 | 1879 | 285,998 | +13.90(+0.75%) |
Aug 27, 2021 | 1835 | 1875 | 1831 | 1865 | 253,613 | +29.32(+1.60%) |
Aug 26, 2021 | 1864 | 1864 | 1828 | 1836 | 261,869 | -36.26(-1.94%) |
Aug 25, 2021 | 1861 | 1872 | 1844 | 1872 | 260,315 | +16.65(+0.90%) |
Aug 24, 2021 | 1834 | 1866 | 1825 | 1855 | 357,758 | +45.29(+2.50%) |
Aug 23, 2021 | 1793 | 1817 | 1771 | 1810 | 427,282 | +23.46(+1.31%) |
Aug 20, 2021 | 1756 | 1799 | 1754 | 1787 | 232,104 | +26.58(+1.51%) |
Aug 19, 2021 | 1762 | 1805 | 1746 | 1760 | 320,818 | -24.17(-1.35%) |
Aug 18, 2021 | 1769 | 1804 | 1763 | 1784 | 315,284 | +16.14(+0.91%) |
Aug 17, 2021 | 1761 | 1779 | 1745 | 1768 | 328,296 | -27.01(-1.50%) |
Aug 16, 2021 | 1850 | 1865 | 1781 | 1795 | 452,731 | -56.60(-3.06%) |
Aug 13, 2021 | 1832 | 1860 | 1818 | 1852 | 262,531 | +8.93(+0.48%) |
Aug 12, 2021 | 1877 | 1887 | 1833 | 1843 | 323,813 | -44.90(-2.38%) |
Aug 11, 2021 | 1879 | 1899 | 1848 | 1888 | 484,511 | +9.04(+0.48%) |
Aug 10, 2021 | 1773 | 1879 | 1768 | 1879 | 844,001 | +122.79(+6.99%) |
Aug 09, 2021 | 1765 | 1767 | 1736 | 1756 | 243,799 | -0.53(-0.03%) |
Aug 06, 2021 | 1777 | 1780 | 1742 | 1756 | 442,336 | -29.84(-1.67%) |
Aug 05, 2021 | 1674 | 1813 | 1674 | 1786 | 1,293,470 | +216.11(+13.76%) |
Aug 04, 2021 | 1568 | 1588 | 1553 | 1570 | 275,999 | -5.70(-0.36%) |
Aug 03, 2021 | 1582 | 1593 | 1543 | 1576 | 231,881 | -2.95(-0.19%) |
Aug 02, 2021 | 1588 | 1601 | 1540 | 1579 | 328,056 | +9.95(+0.63%) |
Jul 30, 2021 | 1609 | 1618 | 1555 | 1569 | 415,080 | -72.82(-4.44%) |
Jul 29, 2021 | 1640 | 1652 | 1610 | 1642 | 239,674 | +4.49(+0.27%) |
Jul 28, 2021 | 1587 | 1640 | 1587 | 1637 | 360,410 | +57.03(+3.61%) |
Jul 27, 2021 | 1580 | 1586 | 1525 | 1580 | 376,440 | -5.71(-0.36%) |
Jul 26, 2021 | 1610 | 1619 | 1582 | 1586 | 240,045 | -28.10(-1.74%) |
Jul 23, 2021 | 1603 | 1626 | 1586 | 1614 | 337,110 | +22.59(+1.42%) |
Jul 22, 2021 | 1559 | 1602 | 1557 | 1591 | 320,186 | +41.05(+2.65%) |
Jul 21, 2021 | 1540 | 1555 | 1526 | 1550 | 166,338 | +8.02(+0.52%) |
Jul 20, 2021 | 1507 | 1554 | 1483 | 1542 | 296,139 | +44.88(+3.00%) |
Jul 19, 2021 | 1487 | 1507 | 1471 | 1497 | 274,458 | -15.24(-1.01%) |
Jul 16, 2021 | 1525 | 1538 | 1504 | 1513 | 237,937 | +4.03(+0.27%) |
Jul 15, 2021 | 1507 | 1525 | 1485 | 1508 | 221,234 | +1.47(+0.10%) |
Jul 14, 2021 | 1560 | 1579 | 1506 | 1507 | 296,504 | -41.20(-2.66%) |
Jul 13, 2021 | 1520 | 1577 | 1510 | 1548 | 381,741 | +22.21(+1.46%) |
Jul 12, 2021 | 1555 | 1562 | 1515 | 1526 | 269,360 | -28.97(-1.86%) |
Jul 09, 2021 | 1528 | 1562 | 1516 | 1555 | 227,025 | +28.04(+1.84%) |
Jul 08, 2021 | 1514 | 1529 | 1477 | 1527 | 337,268 | -13.97(-0.91%) |
Jul 07, 2021 | 1564 | 1572 | 1535 | 1541 | 255,216 | -13.06(-0.84%) |
Jul 06, 2021 | 1558 | 1574 | 1539 | 1554 | 254,370 | +2.00(+0.13%) |
Jul 02, 2021 | 1550 | 1571 | 1536 | 1552 | 144,105 | +6.97(+0.45%) |
Jul 01, 2021 | 1554 | 1559 | 1516 | 1545 | 244,310 | -12.80(-0.82%) |
Jun 30, 2021 | 1581 | 1585 | 1552 | 1558 | 231,101 | -25.21(-1.59%) |
Jun 29, 2021 | 1574 | 1584 | 1544 | 1583 | 226,244 | +12.28(+0.78%) |
Jun 28, 2021 | 1551 | 1577 | 1545 | 1571 | 283,874 | +29.00(+1.88%) |
Jun 25, 2021 | 1554 | 1576 | 1525 | 1542 | 284,362 | -0.67(-0.04%) |
Jun 24, 2021 | 1550 | 1562 | 1535 | 1542 | 375,353 | +9.63(+0.63%) |
Jun 23, 2021 | 1520 | 1536 | 1504 | 1533 | 354,540 | +27.76(+1.84%) |
Jun 22, 2021 | 1477 | 1515 | 1474 | 1505 | 432,885 | +28.66(+1.94%) |
Jun 21, 2021 | 1469 | 1485 | 1440 | 1476 | 328,209 | +8.28(+0.56%) |
Jun 18, 2021 | 1465 | 1483 | 1460 | 1468 | 529,693 | +5.48(+0.37%) |
Jun 17, 2021 | 1410 | 1468 | 1409 | 1463 | 462,006 | +35.35(+2.48%) |
Jun 16, 2021 | 1411 | 1439 | 1393 | 1427 | 419,857 | +22.45(+1.60%) |
Jun 15, 2021 | 1438 | 1456 | 1400 | 1405 | 482,801 | -27.85(-1.94%) |
Jun 14, 2021 | 1396 | 1438 | 1391 | 1433 | 477,739 | +39.88(+2.86%) |
Jun 11, 2021 | 1380 | 1407 | 1379 | 1393 | 485,391 | +19.40(+1.41%) |
Jun 10, 2021 | 1314 | 1381 | 1311 | 1373 | 594,684 | +56.69(+4.31%) |
Jun 09, 2021 | 1328 | 1344 | 1313 | 1317 | 382,791 | +5.13(+0.39%) |
Jun 08, 2021 | 1334 | 1343 | 1300 | 1312 | 485,891 | -13.66(-1.03%) |
Jun 07, 2021 | 1321 | 1330 | 1303 | 1325 | 322,699 | -0.23(-0.02%) |
Jun 04, 2021 | 1342 | 1349 | 1320 | 1325 | 348,277 | +1.27(+0.10%) |
Jun 03, 2021 | 1341 | 1354 | 1319 | 1324 | 298,947 | -38.30(-2.81%) |
Jun 02, 2021 | 1370 | 1379 | 1349 | 1362 | 287,474 | -6.42(-0.47%) |