Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1543 | 1664 | 1543 | 1643 | 653 | +6.06(+0.37%) |
Sep 29, 2021 | 1660 | 1661 | 1636 | 1637 | 1,146 | -16.10(-0.97%) |
Sep 28, 2021 | 1664 | 1685 | 1618 | 1653 | 1,246 | -56.47(-3.30%) |
Sep 27, 2021 | 1740 | 1740 | 1688 | 1709 | 1,177 | -11.69(-0.68%) |
Sep 24, 2021 | 1737 | 1737 | 1706 | 1721 | 387 | -15.94(-0.92%) |
Sep 23, 2021 | 1727 | 1740 | 1723 | 1737 | 346 | +32.25(+1.89%) |
Sep 22, 2021 | 1776 | 1792 | 1696 | 1705 | 702 | +0.47(+0.03%) |
Sep 21, 2021 | 1800 | 1800 | 1695 | 1704 | 475 | -9.50(-0.55%) |
Sep 20, 2021 | 1708 | 1799 | 1685 | 1714 | 1,060 | +5.78(+0.34%) |
Sep 17, 2021 | 1720 | 1729 | 1600 | 1708 | 622 | -29.05(-1.67%) |
Sep 16, 2021 | 1666 | 1824 | 1666 | 1737 | 516 | -5.15(-0.30%) |
Sep 15, 2021 | 1710 | 1742 | 1710 | 1742 | 689 | +19.05(+1.11%) |
Sep 14, 2021 | 1737 | 1747 | 1720 | 1723 | 479 | -4.14(-0.24%) |
Sep 13, 2021 | 1690 | 1770 | 1690 | 1727 | 423 | -28.45(-1.62%) |
Sep 10, 2021 | 1773 | 1773 | 1750 | 1756 | 634 | +15.07(+0.87%) |
Sep 09, 2021 | 1743 | 1750 | 1725 | 1741 | 506 | +14.31(+0.83%) |
Sep 08, 2021 | 1842 | 1842 | 1715 | 1726 | 482 | -19.61(-1.12%) |
Sep 07, 2021 | 1681 | 1760 | 1681 | 1746 | 938 | -8.16(-0.47%) |
Sep 03, 2021 | 1750 | 1819 | 1741 | 1754 | 714 | -0.76(-0.04%) |
Sep 02, 2021 | 1726 | 1787 | 1725 | 1755 | 395 | +34.89(+2.03%) |
Sep 01, 2021 | 1690 | 1729 | 1690 | 1720 | 780 | +13.71(+0.80%) |
Aug 31, 2021 | 1710 | 1711 | 1670 | 1706 | 958 | +3.02(+0.18%) |
Aug 30, 2021 | 1650 | 1829 | 1650 | 1703 | 651 | +16.82(+1.00%) |
Aug 27, 2021 | 1672 | 1698 | 1672 | 1686 | 522 | +14.12(+0.84%) |
Aug 26, 2021 | 1698 | 1699 | 1672 | 1672 | 677 | -33.61(-1.97%) |
Aug 25, 2021 | 1650 | 1708 | 1650 | 1706 | 548 | -4.90(-0.29%) |
Aug 24, 2021 | 1721 | 1721 | 1694 | 1711 | 458 | +0.61(+0.04%) |
Aug 23, 2021 | 1690 | 1718 | 1676 | 1710 | 266 | +39.35(+2.36%) |
Aug 20, 2021 | 1625 | 1673 | 1625 | 1671 | 348 | +33.82(+2.07%) |
Aug 19, 2021 | 1625 | 1641 | 1614 | 1637 | 539 | +2.29(+0.14%) |
Aug 18, 2021 | 1624 | 1663 | 1624 | 1635 | 3,149 | -16.80(-1.02%) |
Aug 17, 2021 | 1640 | 1660 | 1639 | 1652 | 426 | +11.20(+0.68%) |
Aug 16, 2021 | 1640 | 1654 | 1630 | 1640 | 835 | -10.38(-0.63%) |
Aug 13, 2021 | 1637 | 1660 | 1637 | 1651 | 520 | +12.51(+0.76%) |
Aug 12, 2021 | 1630 | 1654 | 1620 | 1638 | 860 | +8.21(+0.50%) |
Aug 11, 2021 | 1630 | 1631 | 1560 | 1630 | 1,028 | +10.03(+0.62%) |
Aug 10, 2021 | 1616 | 1631 | 1600 | 1620 | 579 | -0.74(-0.05%) |
Aug 09, 2021 | 1650 | 1700 | 1600 | 1621 | 559 | +1.53(+0.09%) |
Aug 06, 2021 | 1626 | 1650 | 1595 | 1619 | 712 | -7.34(-0.45%) |
Aug 05, 2021 | 1620 | 1633 | 1617 | 1627 | 412 | +11.25(+0.70%) |
Aug 04, 2021 | 1692 | 1692 | 1585 | 1615 | 535 | +17.21(+1.08%) |
Aug 03, 2021 | 1659 | 1659 | 1566 | 1598 | 626 | -21.90(-1.35%) |
Aug 02, 2021 | 1620 | 1620 | 1586 | 1620 | 369 | +13.65(+0.85%) |
Jul 30, 2021 | 1582 | 1607 | 1573 | 1606 | 571 | +36.63(+2.33%) |
Jul 29, 2021 | 1562 | 1577 | 1557 | 1570 | 343 | +15.73(+1.01%) |
Jul 28, 2021 | 1541 | 1560 | 1528 | 1554 | 906 | +10.75(+0.70%) |
Jul 27, 2021 | 1542 | 1553 | 1538 | 1543 | 584 | +15.55(+1.02%) |
Jul 26, 2021 | 1519 | 1586 | 1500 | 1528 | 630 | -11.47(-0.75%) |
Jul 23, 2021 | 1592 | 1592 | 1526 | 1539 | 2,192 | +14.11(+0.93%) |
Jul 22, 2021 | 1535 | 1535 | 1508 | 1525 | 1,016 | +8.35(+0.55%) |
Jul 21, 2021 | 1480 | 1529 | 1480 | 1517 | 410 | +0.61(+0.04%) |
Jul 20, 2021 | 1500 | 1521 | 1486 | 1516 | 566 | +20.61(+1.38%) |
Jul 19, 2021 | 1500 | 1506 | 1490 | 1495 | 1,119 | -16.22(-1.07%) |
Jul 16, 2021 | 1519 | 1535 | 1512 | 1512 | 376 | -19.70(-1.29%) |
Jul 15, 2021 | 1524 | 1549 | 1514 | 1531 | 624 | -2.05(-0.13%) |
Jul 14, 2021 | 1542 | 1576 | 1530 | 1533 | 464 | +2.59(+0.17%) |
Jul 13, 2021 | 1522 | 1555 | 1522 | 1531 | 385 | +1.34(+0.09%) |
Jul 12, 2021 | 1600 | 1600 | 1527 | 1530 | 1,307 | -10.49(-0.68%) |
Jul 09, 2021 | 1520 | 1541 | 1520 | 1540 | 644 | +31.75(+2.11%) |
Jul 08, 2021 | 1502 | 1520 | 1483 | 1508 | 586 | -22.85(-1.49%) |
Jul 07, 2021 | 1528 | 1550 | 1520 | 1531 | 455 | +9.14(+0.60%) |
Jul 06, 2021 | 1538 | 1538 | 1503 | 1522 | 558 | -9.47(-0.62%) |
Jul 02, 2021 | 1530 | 1539 | 1523 | 1531 | 1,135 | -18.10(-1.17%) |