Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1760 | 1777 | 1734 | 1734 | 30,027 | -19.49(-1.11%) |
Sep 29, 2021 | 1751 | 1779 | 1750 | 1754 | 31,271 | +19.51(+1.13%) |
Sep 28, 2021 | 1739 | 1743 | 1718 | 1734 | 35,763 | -20.97(-1.19%) |
Sep 27, 2021 | 1763 | 1781 | 1748 | 1755 | 41,765 | -23.43(-1.32%) |
Sep 24, 2021 | 1817 | 1841 | 1771 | 1778 | 44,094 | -44.16(-2.42%) |
Sep 23, 2021 | 1844 | 1851 | 1812 | 1823 | 38,095 | -12.56(-0.68%) |
Sep 22, 2021 | 1843 | 1849 | 1830 | 1835 | 21,875 | +2.99(+0.16%) |
Sep 21, 2021 | 1857 | 1857 | 1827 | 1832 | 30,380 | -19.29(-1.04%) |
Sep 20, 2021 | 1870 | 1874 | 1835 | 1852 | 29,617 | -27.05(-1.44%) |
Sep 17, 2021 | 1869 | 1897 | 1857 | 1879 | 152,966 | +0.30(+0.02%) |
Sep 16, 2021 | 1897 | 1897 | 1872 | 1878 | 31,793 | -18.93(-1.00%) |
Sep 15, 2021 | 1827 | 1911 | 1815 | 1897 | 52,940 | +72.19(+3.96%) |
Sep 14, 2021 | 1906 | 1906 | 1825 | 1825 | 43,335 | -78.28(-4.11%) |
Sep 13, 2021 | 1918 | 1930 | 1895 | 1903 | 36,240 | +4.56(+0.24%) |
Sep 10, 2021 | 1896 | 1916 | 1873 | 1899 | 34,093 | -0.80(-0.04%) |
Sep 09, 2021 | 1928 | 1929 | 1884 | 1900 | 28,805 | -28.03(-1.45%) |
Sep 08, 2021 | 1918 | 1945 | 1904 | 1928 | 29,451 | +19.45(+1.02%) |
Sep 07, 2021 | 1982 | 1982 | 1895 | 1908 | 45,444 | -86.45(-4.33%) |
Sep 03, 2021 | 2032 | 2043 | 1994 | 1995 | 29,738 | -41.72(-2.05%) |
Sep 02, 2021 | 2009 | 2039 | 2009 | 2036 | 27,482 | +29.58(+1.47%) |
Sep 01, 2021 | 2007 | 2035 | 2007 | 2007 | 31,268 | -1.40(-0.07%) |
Aug 31, 2021 | 1983 | 2027 | 1961 | 2008 | 54,614 | +21.08(+1.06%) |
Aug 30, 2021 | 1970 | 2000 | 1970 | 1987 | 20,938 | +12.61(+0.64%) |
Aug 27, 2021 | 1965 | 1990 | 1963 | 1974 | 27,992 | +26.22(+1.35%) |
Aug 26, 2021 | 1939 | 1974 | 1939 | 1948 | 18,860 | -2.99(-0.15%) |
Aug 25, 2021 | 1920 | 1957 | 1920 | 1951 | 20,984 | +17.37(+0.90%) |
Aug 24, 2021 | 1950 | 1955 | 1930 | 1934 | 16,055 | -14.16(-0.73%) |
Aug 23, 2021 | 1968 | 1971 | 1939 | 1948 | 19,411 | -6.25(-0.32%) |
Aug 20, 2021 | 1929 | 1958 | 1929 | 1954 | 34,045 | +24.91(+1.29%) |
Aug 19, 2021 | 1898 | 1938 | 1898 | 1929 | 18,124 | +22.95(+1.20%) |
Aug 18, 2021 | 1959 | 1959 | 1905 | 1906 | 16,809 | -52.70(-2.69%) |
Aug 17, 2021 | 1971 | 1975 | 1954 | 1959 | 37,914 | -6.81(-0.35%) |
Aug 16, 2021 | 1949 | 1977 | 1948 | 1966 | 49,415 | +18.30(+0.94%) |
Aug 13, 2021 | 1943 | 1953 | 1939 | 1948 | 24,070 | -3.69(-0.19%) |
Aug 12, 2021 | 1932 | 1963 | 1926 | 1951 | 33,236 | +18.04(+0.93%) |
Aug 11, 2021 | 1912 | 1947 | 1909 | 1933 | 40,289 | +29.03(+1.52%) |
Aug 10, 2021 | 1910 | 1910 | 1877 | 1904 | 56,720 | +27.87(+1.49%) |
Aug 09, 2021 | 1872 | 1888 | 1856 | 1876 | 31,523 | -4.35(-0.23%) |
Aug 06, 2021 | 1883 | 1905 | 1866 | 1881 | 35,905 | +0.21(+0.01%) |
Aug 05, 2021 | 1877 | 1881 | 1868 | 1880 | 43,359 | +13.14(+0.70%) |
Aug 04, 2021 | 1837 | 1872 | 1824 | 1867 | 30,184 | +16.35(+0.88%) |
Aug 03, 2021 | 1828 | 1865 | 1820 | 1851 | 52,572 | +36.18(+1.99%) |
Aug 02, 2021 | 1808 | 1833 | 1785 | 1815 | 36,621 | +11.47(+0.64%) |
Jul 30, 2021 | 1791 | 1830 | 1791 | 1803 | 47,547 | +0.23(+0.01%) |
Jul 29, 2021 | 1833 | 1838 | 1802 | 1803 | 39,902 | -30.62(-1.67%) |
Jul 28, 2021 | 1805 | 1848 | 1805 | 1834 | 31,342 | +19.60(+1.08%) |
Jul 27, 2021 | 1842 | 1842 | 1807 | 1814 | 27,795 | -25.20(-1.37%) |
Jul 26, 2021 | 1839 | 1864 | 1834 | 1839 | 22,627 | -12.63(-0.68%) |
Jul 23, 2021 | 1825 | 1852 | 1798 | 1852 | 41,673 | +50.95(+2.83%) |
Jul 22, 2021 | 1799 | 1809 | 1777 | 1801 | 45,239 | -6.82(-0.38%) |
Jul 21, 2021 | 1829 | 1834 | 1805 | 1808 | 43,321 | -26.19(-1.43%) |
Jul 20, 2021 | 1806 | 1848 | 1806 | 1834 | 42,463 | +40.39(+2.25%) |
Jul 19, 2021 | 1781 | 1806 | 1781 | 1794 | 34,740 | -9.23(-0.51%) |
Jul 16, 2021 | 1789 | 1819 | 1789 | 1803 | 36,331 | +15.42(+0.86%) |
Jul 15, 2021 | 1794 | 1805 | 1777 | 1787 | 27,681 | -11.54(-0.64%) |
Jul 14, 2021 | 1814 | 1835 | 1793 | 1799 | 24,124 | -10.83(-0.60%) |
Jul 13, 2021 | 1838 | 1841 | 1806 | 1810 | 24,274 | -24.88(-1.36%) |
Jul 12, 2021 | 1835 | 1840 | 1816 | 1835 | 18,460 | -11.64(-0.63%) |
Jul 09, 2021 | 1863 | 1870 | 1843 | 1846 | 31,623 | -3.51(-0.19%) |
Jul 08, 2021 | 1838 | 1861 | 1822 | 1850 | 49,563 | -13.81(-0.74%) |
Jul 07, 2021 | 1863 | 1896 | 1862 | 1864 | 66,593 | +6.78(+0.37%) |
Jul 06, 2021 | 1839 | 1865 | 1818 | 1857 | 32,231 | +27.13(+1.48%) |
Jul 02, 2021 | 1824 | 1843 | 1815 | 1830 | 21,454 | +12.80(+0.70%) |