Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1544 | 1544 | 1533 | 1538 | 0 | -2.02(-0.13%) |
Sep 29, 2021 | 1544 | 1546 | 1540 | 1540 | 0 | -4.04(-0.26%) |
Sep 28, 2021 | 1546 | 1548 | 1542 | 1544 | 0 | +0.00(+0.00%) |
Sep 27, 2021 | 1570 | 1570 | 1538 | 1544 | 0 | -4.03(-0.26%) |
Sep 24, 2021 | 1560 | 1560 | 1542 | 1548 | 0 | +14.13(+0.92%) |
Sep 23, 2021 | 1531 | 1535 | 1531 | 1533 | 0 | +2.02(+0.13%) |
Sep 22, 2021 | 1531 | 1535 | 1527 | 1531 | 0 | +8.08(+0.53%) |
Sep 21, 2021 | 1519 | 1529 | 1513 | 1523 | 0 | +8.07(+0.53%) |
Sep 20, 2021 | 1515 | 1519 | 1513 | 1515 | 0 | -2.02(-0.13%) |
Sep 17, 2021 | 1519 | 1527 | 1513 | 1517 | 0 | -6.05(-0.40%) |
Sep 16, 2021 | 1523 | 1529 | 1491 | 1523 | 0 | +0.00(+0.00%) |
Sep 15, 2021 | 1523 | 1523 | 1511 | 1523 | 0 | +4.03(+0.27%) |
Sep 14, 2021 | 1527 | 1531 | 1519 | 1519 | 0 | -8.07(-0.53%) |
Sep 13, 2021 | 1533 | 1538 | 1523 | 1527 | 0 | +8.07(+0.53%) |
Sep 10, 2021 | 1533 | 1533 | 1519 | 1519 | 0 | -14.13(-0.92%) |
Sep 09, 2021 | 1538 | 1546 | 1531 | 1533 | 0 | -4.04(-0.26%) |
Sep 08, 2021 | 1544 | 1544 | 1535 | 1538 | 0 | -8.08(-0.52%) |
Sep 07, 2021 | 1546 | 1554 | 1546 | 1546 | 0 | -6.05(-0.39%) |
Sep 03, 2021 | 1552 | 1552 | 1552 | 1552 | 0 | +0.00(+0.00%) |
Sep 02, 2021 | 1550 | 1558 | 1550 | 1552 | 0 | +4.04(+0.26%) |
Sep 01, 2021 | 1552 | 1552 | 1544 | 1548 | 0 | +2.01(+0.13%) |
Aug 31, 2021 | 1540 | 1552 | 1540 | 1546 | 0 | +4.04(+0.26%) |
Aug 30, 2021 | 1560 | 1560 | 1533 | 1542 | 0 | -8.07(-0.52%) |
Aug 27, 2021 | 1552 | 1558 | 1550 | 1550 | 0 | +4.03(+0.26%) |
Aug 26, 2021 | 1527 | 1552 | 1527 | 1546 | 0 | -2.01(-0.13%) |
Aug 25, 2021 | 1552 | 1552 | 1493 | 1548 | 0 | -4.04(-0.26%) |
Aug 24, 2021 | 1556 | 1558 | 1533 | 1552 | 0 | +6.05(+0.39%) |
Aug 23, 2021 | 1554 | 1558 | 1533 | 1546 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 1544 | 1546 | 1531 | 1546 | 0 | +2.02(+0.13%) |
Aug 19, 2021 | 1546 | 1550 | 1544 | 1544 | 0 | -8.07(-0.52%) |
Aug 18, 2021 | 1552 | 1552 | 1544 | 1552 | 0 | +2.02(+0.13%) |
Aug 17, 2021 | 1560 | 1566 | 1550 | 1550 | 0 | -14.14(-0.90%) |
Aug 16, 2021 | 1570 | 1570 | 1562 | 1564 | 0 | -4.04(-0.26%) |
Aug 13, 2021 | 1566 | 1574 | 1564 | 1568 | 0 | +2.02(+0.13%) |
Aug 12, 2021 | 1574 | 1574 | 1564 | 1566 | 0 | -8.07(-0.51%) |
Aug 11, 2021 | 1574 | 1574 | 1566 | 1574 | 0 | +4.03(+0.26%) |
Aug 10, 2021 | 1576 | 1576 | 1564 | 1570 | 0 | -2.02(-0.13%) |
Aug 09, 2021 | 1564 | 1574 | 1564 | 1572 | 0 | -2.01(-0.13%) |
Aug 06, 2021 | 1578 | 1578 | 1570 | 1574 | 0 | -2.02(-0.13%) |
Aug 05, 2021 | 1576 | 1578 | 1564 | 1576 | 0 | +2.02(+0.13%) |
Aug 04, 2021 | 1576 | 1576 | 1570 | 1574 | 0 | +0.00(+0.00%) |
Aug 03, 2021 | 1584 | 1584 | 1572 | 1574 | 0 | +8.07(+0.52%) |
Jul 30, 2021 | 1566 | 1566 | 1566 | 1566 | 0 | -4.04(-0.26%) |
Jul 29, 2021 | 1576 | 1576 | 1568 | 1570 | 0 | -2.02(-0.13%) |
Jul 28, 2021 | 1590 | 1590 | 1570 | 1572 | 0 | -4.03(-0.26%) |
Jul 27, 2021 | 1570 | 1576 | 1570 | 1576 | 0 | +2.02(+0.13%) |
Jul 26, 2021 | 1586 | 1586 | 1572 | 1574 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 1586 | 1586 | 1562 | 1574 | 0 | -2.02(-0.13%) |
Jul 22, 2021 | 1568 | 1578 | 1564 | 1576 | 0 | +12.11(+0.77%) |
Jul 21, 2021 | 1552 | 1574 | 1550 | 1564 | 0 | -4.04(-0.26%) |
Jul 20, 2021 | 1564 | 1568 | 1548 | 1568 | 0 | +8.08(+0.52%) |
Jul 19, 2021 | 1576 | 1576 | 1552 | 1560 | 0 | +6.06(+0.39%) |
Jul 16, 2021 | 1574 | 1574 | 1554 | 1554 | 0 | -16.16(-1.03%) |
Jul 15, 2021 | 1568 | 1574 | 1566 | 1570 | 0 | -2.02(-0.13%) |
Jul 14, 2021 | 1572 | 1574 | 1566 | 1572 | 0 | -2.01(-0.13%) |
Jul 13, 2021 | 1588 | 1588 | 1570 | 1574 | 0 | -2.02(-0.13%) |
Jul 12, 2021 | 1564 | 1584 | 1564 | 1576 | 0 | +8.07(+0.51%) |
Jul 09, 2021 | 1572 | 1574 | 1564 | 1568 | 0 | -4.04(-0.26%) |
Jul 08, 2021 | 1584 | 1584 | 1560 | 1572 | 0 | -12.11(-0.76%) |
Jul 07, 2021 | 1588 | 1588 | 1582 | 1584 | 0 | +6.06(+0.38%) |
Jul 06, 2021 | 1592 | 1594 | 1574 | 1578 | 0 | -2.02(-0.13%) |
Jul 05, 2021 | 1594 | 1594 | 1580 | 1580 | 0 | -8.08(-0.51%) |