Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35391 | 35450 | 35290 | 35361 | 3,330,356 | -39.10(-0.11%) |
Aug 30, 2021 | 35472 | 35511 | 35374 | 35400 | 2,455,107 | -56.00(-0.16%) |
Aug 27, 2021 | 35231 | 35479 | 35231 | 35456 | 2,421,405 | +242.70(+0.69%) |
Aug 26, 2021 | 35450 | 35498 | 35205 | 35213 | 2,395,698 | -192.40(-0.54%) |
Aug 25, 2021 | 35389 | 35501 | 35288 | 35406 | 2,376,755 | +39.20(+0.11%) |
Aug 24, 2021 | 35383 | 35446 | 35356 | 35366 | 2,291,198 | +30.60(+0.09%) |
Aug 23, 2021 | 35161 | 35429 | 35161 | 35336 | 2,453,939 | +215.60(+0.61%) |
Aug 20, 2021 | 34918 | 35177 | 34867 | 35120 | 2,698,433 | +226.00(+0.65%) |
Aug 19, 2021 | 34875 | 34998 | 34690 | 34894 | 3,327,474 | -66.60(-0.19%) |
Aug 18, 2021 | 35310 | 35357 | 34943 | 34961 | 2,896,147 | -382.60(-1.08%) |
Aug 17, 2021 | 35500 | 35500 | 35120 | 35343 | 3,099,800 | -282.10(-0.79%) |
Aug 16, 2021 | 35491 | 35631 | 35232 | 35625 | 2,924,021 | +110.00(+0.31%) |
Aug 13, 2021 | 35552 | 35611 | 35475 | 35515 | 2,387,449 | +15.50(+0.04%) |
Aug 12, 2021 | 35482 | 35511 | 35352 | 35500 | 2,313,218 | +14.90(+0.04%) |
Aug 11, 2021 | 35301 | 35501 | 35301 | 35485 | 2,327,825 | +220.30(+0.62%) |
Aug 10, 2021 | 35135 | 35285 | 35092 | 35265 | 2,553,023 | +162.80(+0.46%) |
Aug 09, 2021 | 35230 | 35230 | 35041 | 35102 | 2,071,778 | -106.60(-0.30%) |
Aug 06, 2021 | 35077 | 35247 | 35077 | 35208 | 2,315,655 | +144.30(+0.41%) |
Aug 05, 2021 | 34816 | 35068 | 34816 | 35064 | 2,166,834 | +271.50(+0.78%) |
Aug 04, 2021 | 35047 | 35047 | 34791 | 34793 | 2,445,998 | -323.70(-0.92%) |
Aug 03, 2021 | 34864 | 35121 | 34714 | 35116 | 2,588,998 | +278.20(+0.80%) |
Aug 02, 2021 | 34969 | 35192 | 34808 | 34838 | 2,379,622 | -97.30(-0.28%) |
Jul 30, 2021 | 35013 | 35106 | 34871 | 34936 | 2,811,709 | -149.00(-0.42%) |
Jul 29, 2021 | 34986 | 35172 | 34986 | 35084 | 2,225,512 | +153.60(+0.44%) |
Jul 28, 2021 | 35110 | 35116 | 34877 | 34931 | 3,467,350 | -127.60(-0.36%) |
Jul 27, 2021 | 35079 | 35079 | 34878 | 35058 | 3,258,998 | -85.80(-0.24%) |
Jul 26, 2021 | 35056 | 35150 | 34950 | 35144 | 2,590,931 | +82.70(+0.24%) |
Jul 23, 2021 | 34855 | 35095 | 34855 | 35062 | 3,150,595 | +238.20(+0.68%) |
Jul 22, 2021 | 34800 | 34879 | 34673 | 34823 | 2,912,653 | +25.40(+0.07%) |
Jul 21, 2021 | 34557 | 34820 | 34557 | 34798 | 3,159,545 | +286.00(+0.83%) |
Jul 20, 2021 | 33982 | 34622 | 33982 | 34512 | 3,877,209 | +550.00(+1.62%) |
Jul 19, 2021 | 34528 | 34528 | 33742 | 33962 | 4,397,419 | -725.90(-2.09%) |
Jul 16, 2021 | 35008 | 35090 | 34648 | 34688 | 3,307,283 | -299.10(-0.85%) |
Jul 15, 2021 | 34925 | 34990 | 34763 | 34987 | 3,199,403 | +53.80(+0.15%) |
Jul 14, 2021 | 34921 | 35069 | 34827 | 34933 | 3,435,992 | +44.40(+0.13%) |
Jul 13, 2021 | 34960 | 35019 | 34877 | 34889 | 3,224,416 | -107.40(-0.31%) |
Jul 12, 2021 | 34837 | 35015 | 34730 | 34996 | 2,944,626 | +126.00(+0.36%) |
Jul 09, 2021 | 34458 | 34894 | 34458 | 34870 | 3,017,796 | +448.30(+1.30%) |
Jul 08, 2021 | 34569 | 34569 | 34146 | 34422 | 3,355,064 | -259.90(-0.75%) |
Jul 07, 2021 | 34604 | 34709 | 34436 | 34682 | 3,013,489 | +104.40(+0.30%) |
Jul 06, 2021 | 34790 | 34814 | 34358 | 34577 | 3,439,267 | -209.00(-0.60%) |
Jul 02, 2021 | 34786 | 34786 | 34786 | 34786 | 3,031,349 | +152.90(+0.44%) |
Jul 01, 2021 | 34507 | 34640 | 34499 | 34634 | 2,659,826 | +131.00(+0.38%) |
Jun 30, 2021 | 34291 | 34553 | 34246 | 34502 | 2,956,579 | +210.20(+0.61%) |
Jun 29, 2021 | 34339 | 34470 | 34267 | 34292 | 2,823,809 | +9.00(+0.03%) |
Jun 28, 2021 | 34428 | 34450 | 34186 | 34283 | 2,802,511 | -150.50(-0.44%) |
Jun 25, 2021 | 34328 | 34501 | 34315 | 34434 | 4,560,296 | +237.00(+0.69%) |
Jun 24, 2021 | 33934 | 34233 | 33934 | 34197 | 2,755,661 | +322.60(+0.95%) |
Jun 23, 2021 | 33948 | 34009 | 33870 | 33874 | 2,551,913 | -71.40(-0.21%) |
Jun 22, 2021 | 33873 | 34041 | 33751 | 33946 | 2,814,604 | +68.60(+0.20%) |
Jun 21, 2021 | 33312 | 33908 | 33312 | 33877 | 3,159,914 | +586.90(+1.76%) |
Jun 18, 2021 | 33623 | 33623 | 33272 | 33290 | 11,339,131 | -533.30(-1.58%) |
Jun 17, 2021 | 34014 | 34092 | 33627 | 33823 | 3,546,482 | -210.30(-0.62%) |
Jun 16, 2021 | 34308 | 34333 | 33917 | 34034 | 3,470,772 | -265.60(-0.77%) |
Jun 15, 2021 | 34397 | 34420 | 34199 | 34299 | 2,722,448 | -94.50(-0.27%) |
Jun 14, 2021 | 34472 | 34472 | 34212 | 34394 | 2,949,787 | -85.80(-0.25%) |
Jun 11, 2021 | 34500 | 34618 | 34329 | 34480 | 2,626,488 | +13.40(+0.04%) |
Jun 10, 2021 | 34502 | 34738 | 34447 | 34466 | 3,092,906 | +19.10(+0.06%) |
Jun 09, 2021 | 34626 | 34655 | 34439 | 34447 | 2,452,306 | -152.70(-0.44%) |
Jun 08, 2021 | 34646 | 34665 | 34453 | 34600 | 2,858,425 | -30.40(-0.09%) |
Jun 07, 2021 | 34766 | 34821 | 34574 | 34630 | 2,590,447 | -126.20(-0.36%) |
Jun 04, 2021 | 34619 | 34772 | 34619 | 34756 | 2,717,920 | +179.40(+0.52%) |
Jun 03, 2021 | 34550 | 34667 | 34334 | 34577 | 2,971,287 | -23.40(-0.07%) |
Jun 02, 2021 | 34615 | 34707 | 34546 | 34600 | 2,620,599 | +25.10(+0.07%) |