Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1122 | 1130 | 1118 | 1118 | 19,628 | +0.11(+0.01%) |
Aug 30, 2021 | 1127 | 1127 | 1115 | 1118 | 17,531 | -4.52(-0.40%) |
Aug 27, 2021 | 1125 | 1126 | 1116 | 1123 | 19,922 | +2.03(+0.18%) |
Aug 26, 2021 | 1132 | 1132 | 1120 | 1121 | 18,826 | -4.90(-0.44%) |
Aug 25, 2021 | 1131 | 1131 | 1124 | 1126 | 7,384 | -0.90(-0.08%) |
Aug 24, 2021 | 1132 | 1142 | 1125 | 1126 | 11,754 | -1.25(-0.11%) |
Aug 23, 2021 | 1132 | 1134 | 1123 | 1128 | 13,053 | +4.23(+0.38%) |
Aug 20, 2021 | 1120 | 1137 | 1120 | 1123 | 9,474 | +0.63(+0.06%) |
Aug 19, 2021 | 1125 | 1131 | 1120 | 1123 | 10,569 | +0.85(+0.08%) |
Aug 18, 2021 | 1116 | 1130 | 1115 | 1122 | 12,738 | +11.21(+1.01%) |
Aug 17, 2021 | 1127 | 1130 | 1111 | 1111 | 11,945 | -13.71(-1.22%) |
Aug 16, 2021 | 1126 | 1129 | 1122 | 1125 | 16,888 | +3.04(+0.27%) |
Aug 13, 2021 | 1126 | 1128 | 1119 | 1121 | 7,547 | -8.70(-0.77%) |
Aug 12, 2021 | 1132 | 1133 | 1126 | 1130 | 18,144 | -5.86(-0.52%) |
Aug 11, 2021 | 1130 | 1136 | 1125 | 1136 | 13,562 | +4.66(+0.41%) |
Aug 10, 2021 | 1142 | 1142 | 1131 | 1131 | 4,624 | -10.50(-0.92%) |
Aug 09, 2021 | 1129 | 1142 | 1129 | 1142 | 6,539 | +9.42(+0.83%) |
Aug 06, 2021 | 1124 | 1154 | 1124 | 1132 | 23,956 | +9.19(+0.82%) |
Aug 05, 2021 | 1121 | 1126 | 1117 | 1123 | 11,986 | +8.07(+0.72%) |
Aug 04, 2021 | 1125 | 1127 | 1115 | 1115 | 10,790 | +0.90(+0.08%) |
Aug 03, 2021 | 1126 | 1126 | 1110 | 1114 | 17,012 | -5.24(-0.47%) |
Aug 02, 2021 | 1132 | 1137 | 1118 | 1120 | 14,311 | -9.50(-0.84%) |
Jul 30, 2021 | 1136 | 1138 | 1127 | 1129 | 6,684 | -10.41(-0.91%) |
Jul 29, 2021 | 1130 | 1140 | 1127 | 1139 | 12,216 | +11.31(+1.00%) |
Jul 28, 2021 | 1125 | 1130 | 1121 | 1128 | 15,094 | +3.47(+0.31%) |
Jul 27, 2021 | 1117 | 1140 | 1117 | 1125 | 15,637 | +0.41(+0.04%) |
Jul 26, 2021 | 1119 | 1138 | 1119 | 1124 | 13,748 | -1.12(-0.10%) |
Jul 23, 2021 | 1128 | 1139 | 1125 | 1125 | 8,391 | +0.35(+0.03%) |
Jul 22, 2021 | 1138 | 1140 | 1120 | 1125 | 15,754 | -6.92(-0.61%) |
Jul 21, 2021 | 1154 | 1154 | 1132 | 1132 | 7,320 | +5.64(+0.50%) |
Jul 20, 2021 | 1128 | 1146 | 1118 | 1126 | 20,054 | +14.24(+1.28%) |
Jul 19, 2021 | 1122 | 1122 | 1107 | 1112 | 30,343 | -11.26(-1.00%) |
Jul 16, 2021 | 1118 | 1138 | 1118 | 1123 | 10,687 | +8.44(+0.76%) |
Jul 15, 2021 | 1107 | 1121 | 1107 | 1115 | 11,450 | +0.89(+0.08%) |
Jul 14, 2021 | 1115 | 1124 | 1110 | 1114 | 8,601 | -2.50(-0.22%) |
Jul 13, 2021 | 1119 | 1121 | 1111 | 1116 | 13,367 | -8.27(-0.74%) |
Jul 12, 2021 | 1117 | 1132 | 1117 | 1125 | 10,949 | -5.97(-0.53%) |
Jul 09, 2021 | 1132 | 1138 | 1120 | 1131 | 14,787 | +0.83(+0.07%) |
Jul 08, 2021 | 1159 | 1159 | 1130 | 1130 | 11,811 | -41.72(-3.56%) |
Jul 07, 2021 | 1159 | 1172 | 1158 | 1172 | 13,056 | +12.56(+1.08%) |
Jul 06, 2021 | 1155 | 1163 | 1150 | 1159 | 21,191 | -5.21(-0.45%) |
Jul 02, 2021 | 1167 | 1177 | 1156 | 1164 | 16,074 | +8.50(+0.74%) |
Jul 01, 2021 | 1158 | 1168 | 1156 | 1156 | 9,032 | +10.32(+0.90%) |
Jun 30, 2021 | 1148 | 1150 | 1138 | 1145 | 10,551 | +0.10(+0.01%) |
Jun 29, 2021 | 1155 | 1155 | 1141 | 1145 | 13,686 | -5.17(-0.45%) |
Jun 28, 2021 | 1142 | 1157 | 1133 | 1151 | 15,351 | -6.00(-0.52%) |
Jun 25, 2021 | 1126 | 1157 | 1126 | 1157 | 25,257 | +31.03(+2.76%) |
Jun 24, 2021 | 1124 | 1130 | 1122 | 1125 | 7,494 | +9.78(+0.88%) |
Jun 23, 2021 | 1122 | 1126 | 1116 | 1116 | 9,441 | -6.99(-0.62%) |
Jun 22, 2021 | 1121 | 1132 | 1119 | 1123 | 12,590 | -4.76(-0.42%) |
Jun 21, 2021 | 1113 | 1131 | 1113 | 1127 | 13,131 | +14.95(+1.34%) |
Jun 18, 2021 | 1114 | 1122 | 1108 | 1113 | 39,565 | -7.23(-0.65%) |
Jun 17, 2021 | 1146 | 1146 | 1120 | 1120 | 14,928 | -18.34(-1.61%) |
Jun 16, 2021 | 1135 | 1139 | 1124 | 1138 | 33,759 | -1.92(-0.17%) |
Jun 15, 2021 | 1129 | 1150 | 1127 | 1140 | 19,396 | +10.44(+0.92%) |
Jun 14, 2021 | 1130 | 1141 | 1130 | 1130 | 16,045 | -3.32(-0.29%) |
Jun 11, 2021 | 1133 | 1138 | 1121 | 1133 | 22,076 | +4.02(+0.36%) |
Jun 10, 2021 | 1128 | 1136 | 1127 | 1129 | 19,496 | +1.39(+0.12%) |
Jun 09, 2021 | 1126 | 1133 | 1124 | 1127 | 14,828 | -5.98(-0.53%) |
Jun 08, 2021 | 1124 | 1137 | 1115 | 1133 | 19,433 | +9.61(+0.86%) |
Jun 07, 2021 | 1137 | 1137 | 1122 | 1124 | 22,149 | -17.61(-1.54%) |
Jun 04, 2021 | 1149 | 1149 | 1130 | 1141 | 16,355 | -7.56(-0.66%) |
Jun 03, 2021 | 1179 | 1186 | 1149 | 1149 | 25,711 | -34.81(-2.94%) |
Jun 02, 2021 | 1192 | 1193 | 1182 | 1184 | 19,075 | -2.33(-0.20%) |