Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1349 | 1349 | 1306 | 1313 | 31,177 | -53.74(-3.93%) |
Aug 30, 2021 | 1383 | 1389 | 1366 | 1366 | 11,015 | +0.39(+0.03%) |
Aug 27, 2021 | 1338 | 1391 | 1338 | 1366 | 17,172 | +32.81(+2.46%) |
Aug 26, 2021 | 1381 | 1384 | 1333 | 1333 | 21,421 | -34.66(-2.53%) |
Aug 25, 2021 | 1340 | 1381 | 1340 | 1368 | 28,094 | +23.64(+1.76%) |
Aug 24, 2021 | 1321 | 1356 | 1321 | 1344 | 21,078 | +27.45(+2.08%) |
Aug 23, 2021 | 1315 | 1338 | 1306 | 1317 | 40,651 | +30.28(+2.35%) |
Aug 20, 2021 | 1276 | 1300 | 1276 | 1287 | 13,285 | +8.10(+0.63%) |
Aug 19, 2021 | 1293 | 1304 | 1256 | 1278 | 43,115 | -43.69(-3.30%) |
Aug 18, 2021 | 1381 | 1381 | 1322 | 1322 | 23,148 | -53.71(-3.90%) |
Aug 17, 2021 | 1385 | 1397 | 1365 | 1376 | 14,600 | -23.20(-1.66%) |
Aug 16, 2021 | 1413 | 1426 | 1400 | 1399 | 20,994 | -33.04(-2.31%) |
Aug 13, 2021 | 1454 | 1454 | 1431 | 1432 | 12,550 | -24.29(-1.67%) |
Aug 12, 2021 | 1432 | 1453 | 1432 | 1456 | 10,177 | +16.57(+1.15%) |
Aug 11, 2021 | 1440 | 1444 | 1417 | 1440 | 13,244 | -13.14(-0.90%) |
Aug 10, 2021 | 1436 | 1460 | 1429 | 1453 | 15,279 | +18.15(+1.26%) |
Aug 09, 2021 | 1413 | 1448 | 1413 | 1435 | 19,075 | +6.16(+0.43%) |
Aug 06, 2021 | 1438 | 1441 | 1419 | 1429 | 16,451 | +10.13(+0.71%) |
Aug 05, 2021 | 1435 | 1435 | 1416 | 1419 | 12,760 | +22.39(+1.60%) |
Aug 04, 2021 | 1419 | 1429 | 1398 | 1396 | 18,749 | -37.53(-2.62%) |
Aug 03, 2021 | 1417 | 1448 | 1400 | 1434 | 24,223 | +5.94(+0.42%) |
Aug 02, 2021 | 1442 | 1463 | 1421 | 1428 | 27,439 | -13.23(-0.92%) |
Jul 30, 2021 | 1407 | 1441 | 1400 | 1441 | 30,249 | +28.54(+2.02%) |
Jul 29, 2021 | 1438 | 1441 | 1405 | 1412 | 39,271 | -19.38(-1.35%) |
Jul 28, 2021 | 1400 | 1442 | 1400 | 1432 | 26,096 | +38.66(+2.78%) |
Jul 27, 2021 | 1437 | 1437 | 1383 | 1393 | 26,495 | -51.34(-3.55%) |
Jul 26, 2021 | 1434 | 1472 | 1432 | 1444 | 18,752 | -3.66(-0.25%) |
Jul 23, 2021 | 1451 | 1476 | 1431 | 1448 | 22,296 | -8.39(-0.58%) |
Jul 22, 2021 | 1467 | 1471 | 1437 | 1457 | 13,228 | -14.83(-1.01%) |
Jul 21, 2021 | 1448 | 1491 | 1448 | 1471 | 27,893 | +31.35(+2.18%) |
Jul 20, 2021 | 1365 | 1461 | 1361 | 1440 | 60,029 | +90.01(+6.67%) |
Jul 19, 2021 | 1325 | 1365 | 1302 | 1350 | 47,187 | -16.76(-1.23%) |
Jul 16, 2021 | 1420 | 1420 | 1361 | 1367 | 25,507 | -36.29(-2.59%) |
Jul 15, 2021 | 1401 | 1401 | 1381 | 1403 | 29,895 | -23.52(-1.65%) |
Jul 14, 2021 | 1496 | 1496 | 1416 | 1427 | 32,564 | -48.66(-3.30%) |
Jul 13, 2021 | 1499 | 1499 | 1473 | 1475 | 28,957 | -17.03(-1.14%) |
Jul 12, 2021 | 1453 | 1499 | 1445 | 1492 | 31,253 | +34.57(+2.37%) |
Jul 09, 2021 | 1436 | 1459 | 1419 | 1458 | 42,491 | +48.09(+3.41%) |
Jul 08, 2021 | 1404 | 1420 | 1378 | 1410 | 62,893 | -18.59(-1.30%) |
Jul 07, 2021 | 1494 | 1494 | 1422 | 1428 | 43,387 | -67.37(-4.50%) |
Jul 06, 2021 | 1545 | 1545 | 1487 | 1496 | 37,157 | -42.37(-2.76%) |
Jul 02, 2021 | 1564 | 1564 | 1529 | 1538 | 21,925 | -22.05(-1.41%) |
Jul 01, 2021 | 1566 | 1579 | 1538 | 1560 | 54,550 | +15.54(+1.01%) |
Jun 30, 2021 | 1525 | 1548 | 1500 | 1544 | 41,331 | +37.74(+2.50%) |
Jun 29, 2021 | 1511 | 1528 | 1495 | 1507 | 25,241 | +7.44(+0.50%) |
Jun 28, 2021 | 1506 | 1515 | 1478 | 1499 | 25,448 | -22.35(-1.47%) |
Jun 25, 2021 | 1534 | 1549 | 1510 | 1522 | 407,350 | -3.50(-0.23%) |
Jun 24, 2021 | 1560 | 1590 | 1511 | 1525 | 70,728 | -27.19(-1.75%) |
Jun 23, 2021 | 1538 | 1568 | 1532 | 1552 | 44,604 | +17.26(+1.12%) |
Jun 22, 2021 | 1540 | 1558 | 1529 | 1535 | 51,163 | -3.33(-0.22%) |
Jun 21, 2021 | 1467 | 1545 | 1467 | 1538 | 53,200 | +73.89(+5.05%) |
Jun 18, 2021 | 1448 | 1483 | 1431 | 1464 | 113,692 | +6.80(+0.47%) |
Jun 17, 2021 | 1514 | 1530 | 1422 | 1458 | 70,644 | -52.26(-3.46%) |
Jun 16, 2021 | 1487 | 1523 | 1480 | 1510 | 60,032 | +23.66(+1.59%) |
Jun 15, 2021 | 1452 | 1506 | 1452 | 1486 | 57,402 | +40.06(+2.77%) |
Jun 14, 2021 | 1479 | 1500 | 1442 | 1446 | 50,516 | -30.89(-2.09%) |
Jun 11, 2021 | 1453 | 1482 | 1452 | 1477 | 45,005 | +36.70(+2.55%) |
Jun 10, 2021 | 1467 | 1481 | 1438 | 1440 | 40,897 | -28.98(-1.97%) |
Jun 09, 2021 | 1474 | 1485 | 1457 | 1469 | 34,066 | -10.45(-0.71%) |
Jun 08, 2021 | 1454 | 1491 | 1447 | 1480 | 81,151 | +24.93(+1.71%) |
Jun 07, 2021 | 1435 | 1462 | 1435 | 1455 | 58,921 | +22.60(+1.58%) |
Jun 04, 2021 | 1431 | 1439 | 1415 | 1432 | 50,757 | +15.75(+1.11%) |
Jun 03, 2021 | 1417 | 1446 | 1417 | 1417 | 36,355 | -19.87(-1.38%) |
Jun 02, 2021 | 1435 | 1462 | 1424 | 1436 | 53,457 | -8.11(-0.56%) |