Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1419 | 1432 | 1376 | 1377 | 164,877 | -31.08(-2.21%) |
Sep 29, 2021 | 1433 | 1444 | 1401 | 1408 | 133,194 | -13.21(-0.93%) |
Sep 28, 2021 | 1463 | 1463 | 1409 | 1422 | 129,958 | -56.31(-3.81%) |
Sep 27, 2021 | 1550 | 1551 | 1466 | 1478 | 109,104 | -78.88(-5.07%) |
Sep 24, 2021 | 1550 | 1558 | 1530 | 1557 | 71,155 | -6.67(-0.43%) |
Sep 23, 2021 | 1553 | 1578 | 1543 | 1564 | 101,503 | +20.73(+1.34%) |
Sep 22, 2021 | 1547 | 1559 | 1535 | 1543 | 67,491 | +7.40(+0.48%) |
Sep 21, 2021 | 1543 | 1544 | 1517 | 1535 | 70,642 | +8.19(+0.54%) |
Sep 20, 2021 | 1528 | 1546 | 1510 | 1527 | 95,101 | -17.99(-1.16%) |
Sep 17, 2021 | 1551 | 1559 | 1542 | 1545 | 185,822 | -9.41(-0.61%) |
Sep 16, 2021 | 1561 | 1566 | 1540 | 1555 | 59,849 | -6.56(-0.42%) |
Sep 15, 2021 | 1560 | 1585 | 1553 | 1561 | 92,044 | +1.71(+0.11%) |
Sep 14, 2021 | 1567 | 1580 | 1555 | 1559 | 73,908 | +3.96(+0.25%) |
Sep 13, 2021 | 1606 | 1606 | 1534 | 1555 | 106,579 | -38.51(-2.42%) |
Sep 10, 2021 | 1597 | 1627 | 1578 | 1594 | 101,925 | +9.19(+0.58%) |
Sep 09, 2021 | 1615 | 1616 | 1580 | 1585 | 52,586 | -19.25(-1.20%) |
Sep 08, 2021 | 1582 | 1614 | 1581 | 1604 | 69,677 | +24.60(+1.56%) |
Sep 07, 2021 | 1575 | 1583 | 1558 | 1579 | 71,301 | +4.14(+0.26%) |
Sep 03, 2021 | 1568 | 1576 | 1553 | 1575 | 66,298 | +6.12(+0.39%) |
Sep 02, 2021 | 1563 | 1584 | 1563 | 1569 | 93,213 | +16.52(+1.06%) |
Sep 01, 2021 | 1551 | 1558 | 1539 | 1553 | 81,714 | -0.16(-0.01%) |
Aug 31, 2021 | 1594 | 1594 | 1544 | 1553 | 158,423 | -35.90(-2.26%) |
Aug 30, 2021 | 1572 | 1594 | 1571 | 1589 | 53,527 | +23.12(+1.48%) |
Aug 27, 2021 | 1557 | 1578 | 1554 | 1566 | 54,473 | +8.72(+0.56%) |
Aug 26, 2021 | 1559 | 1570 | 1540 | 1557 | 61,810 | -3.73(-0.24%) |
Aug 25, 2021 | 1527 | 1562 | 1520 | 1561 | 103,453 | +35.06(+2.30%) |
Aug 24, 2021 | 1531 | 1540 | 1516 | 1526 | 77,346 | -6.36(-0.42%) |
Aug 23, 2021 | 1539 | 1561 | 1530 | 1532 | 133,454 | +1.41(+0.09%) |
Aug 20, 2021 | 1545 | 1563 | 1525 | 1531 | 91,059 | -11.09(-0.72%) |
Aug 19, 2021 | 1507 | 1544 | 1504 | 1542 | 70,945 | +21.67(+1.43%) |
Aug 18, 2021 | 1540 | 1544 | 1518 | 1520 | 76,318 | -26.32(-1.70%) |
Aug 17, 2021 | 1556 | 1560 | 1535 | 1546 | 93,690 | -12.66(-0.81%) |
Aug 16, 2021 | 1540 | 1563 | 1532 | 1559 | 65,614 | +21.42(+1.39%) |
Aug 13, 2021 | 1516 | 1538 | 1516 | 1537 | 61,729 | +19.34(+1.27%) |
Aug 12, 2021 | 1497 | 1520 | 1497 | 1518 | 60,882 | +19.37(+1.29%) |
Aug 11, 2021 | 1515 | 1515 | 1490 | 1499 | 77,996 | -16.49(-1.09%) |
Aug 10, 2021 | 1526 | 1530 | 1510 | 1515 | 95,822 | -8.67(-0.57%) |
Aug 09, 2021 | 1523 | 1528 | 1514 | 1524 | 94,655 | +2.25(+0.15%) |
Aug 06, 2021 | 1523 | 1535 | 1510 | 1522 | 110,734 | -5.87(-0.38%) |
Aug 05, 2021 | 1520 | 1529 | 1507 | 1528 | 90,530 | +12.30(+0.81%) |
Aug 04, 2021 | 1500 | 1525 | 1499 | 1515 | 96,377 | +18.54(+1.24%) |
Aug 03, 2021 | 1485 | 1499 | 1480 | 1497 | 96,383 | +16.57(+1.12%) |
Aug 02, 2021 | 1485 | 1490 | 1468 | 1480 | 134,323 | +6.44(+0.44%) |
Jul 30, 2021 | 1497 | 1504 | 1451 | 1474 | 139,960 | -37.99(-2.51%) |
Jul 29, 2021 | 1488 | 1520 | 1488 | 1512 | 110,608 | +24.06(+1.62%) |
Jul 28, 2021 | 1487 | 1501 | 1484 | 1488 | 78,385 | +7.76(+0.52%) |
Jul 27, 2021 | 1473 | 1487 | 1459 | 1480 | 62,405 | +8.32(+0.57%) |
Jul 26, 2021 | 1470 | 1477 | 1457 | 1472 | 65,741 | -5.58(-0.38%) |
Jul 23, 2021 | 1463 | 1482 | 1463 | 1477 | 51,096 | +17.55(+1.20%) |
Jul 22, 2021 | 1437 | 1460 | 1437 | 1460 | 55,727 | +26.80(+1.87%) |
Jul 21, 2021 | 1451 | 1451 | 1406 | 1433 | 83,669 | -10.62(-0.74%) |
Jul 20, 2021 | 1445 | 1463 | 1430 | 1443 | 127,404 | +4.75(+0.33%) |
Jul 19, 2021 | 1439 | 1450 | 1431 | 1439 | 98,520 | -10.33(-0.71%) |
Jul 16, 2021 | 1445 | 1459 | 1438 | 1449 | 79,110 | +12.96(+0.90%) |
Jul 15, 2021 | 1427 | 1446 | 1427 | 1436 | 65,332 | +0.47(+0.03%) |
Jul 14, 2021 | 1443 | 1455 | 1433 | 1436 | 62,556 | -6.63(-0.46%) |
Jul 13, 2021 | 1435 | 1446 | 1428 | 1442 | 55,327 | +6.15(+0.43%) |
Jul 12, 2021 | 1439 | 1447 | 1428 | 1436 | 81,407 | +0.63(+0.04%) |
Jul 09, 2021 | 1431 | 1437 | 1414 | 1435 | 89,691 | +12.98(+0.91%) |
Jul 08, 2021 | 1420 | 1426 | 1407 | 1422 | 77,593 | -13.54(-0.94%) |
Jul 07, 2021 | 1424 | 1437 | 1410 | 1436 | 103,167 | +16.32(+1.15%) |
Jul 06, 2021 | 1402 | 1427 | 1402 | 1420 | 124,016 | +18.50(+1.32%) |
Jul 02, 2021 | 1386 | 1404 | 1381 | 1401 | 99,491 | +20.02(+1.45%) |