Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44118 | 41385 | 43799 | 2,600 | +2349.40(+5.67%) | |
Sep 29, 2021 | 42596 | 40750 | 41450 | 1,893 | -32.20(-0.08%) | |
Sep 28, 2021 | 42821 | 41100 | 41482 | 2,320 | -1302.10(-3.04%) | |
Sep 27, 2021 | 44378 | 42599 | 42784 | 1,782 | -141.70(-0.33%) | |
Sep 26, 2021 | 43956 | 40808 | 42926 | 1,644 | +188.80(+0.44%) | |
Sep 25, 2021 | 43011 | 41690 | 42737 | 892 | -179.70(-0.42%) | |
Sep 24, 2021 | 45160 | 40693 | 42917 | 4,363 | -1899.30(-4.24%) | |
Sep 23, 2021 | 45013 | 43105 | 44816 | 2,311 | +1248.60(+2.87%) | |
Sep 22, 2021 | 44032 | 40180 | 43567 | 3,098 | +3084.20(+7.62%) | |
Sep 21, 2021 | 43643 | 39573 | 40483 | 5,950 | -2130.10(-5.00%) | |
Sep 20, 2021 | 47369 | 42454 | 42613 | 4,174 | -4611.00(-9.76%) | |
Sep 19, 2021 | 48390 | 46860 | 47224 | 996 | -961.60(-2.00%) | |
Sep 18, 2021 | 48834 | 47053 | 48186 | 1,465 | +1041.70(+2.21%) | |
Sep 17, 2021 | 48179 | 46712 | 47144 | 1,554 | -642.10(-1.34%) | |
Sep 16, 2021 | 48505 | 47035 | 47786 | 1,883 | -389.30(-0.81%) | |
Sep 15, 2021 | 48466 | 46702 | 48176 | 1,313 | +1214.20(+2.59%) | |
Sep 14, 2021 | 47273 | 44704 | 46961 | 1,632 | +2002.10(+4.45%) | |
Sep 13, 2021 | 46896 | 43400 | 44959 | 2,310 | -1367.10(-2.95%) | |
Sep 12, 2021 | 46492 | 44753 | 46326 | 1,013 | +1154.30(+2.56%) | |
Sep 11, 2021 | 45993 | 44694 | 45172 | 916 | +444.80(+0.99%) | |
Sep 10, 2021 | 47029 | 44125 | 44727 | 2,395 | -1735.80(-3.74%) | |
Sep 09, 2021 | 47420 | 45550 | 46463 | 2,606 | +118.70(+0.26%) | |
Sep 08, 2021 | 47387 | 44437 | 46344 | 3,422 | -751.60(-1.60%) | |
Sep 07, 2021 | 52956 | 42900 | 47096 | 6,737 | -5468.40(-10.40%) | |
Sep 06, 2021 | 52728 | 51024 | 52564 | 2,004 | +867.80(+1.68%) | |
Sep 05, 2021 | 51900 | 49500 | 51696 | 976 | +1811.10(+3.63%) | |
Sep 04, 2021 | 50571 | 49388 | 49885 | 888 | +150.60(+0.30%) | |
Sep 03, 2021 | 51050 | 48352 | 49735 | 2,209 | +343.30(+0.70%) | |
Sep 02, 2021 | 50390 | 48539 | 49392 | 2,286 | +695.40(+1.43%) | |
Sep 01, 2021 | 49134 | 46532 | 48696 | 2,197 | +1433.50(+3.03%) | |
Aug 31, 2021 | 48270 | 46699 | 47263 | 2,312 | -41.20(-0.09%) | |
Aug 30, 2021 | 49013 | 47217 | 47304 | 1,583 | -1683.10(-3.44%) | |
Aug 29, 2021 | 49666 | 47798 | 48987 | 1,037 | +227.90(+0.47%) | |
Aug 28, 2021 | 49325 | 48245 | 48759 | 714 | -236.00(-0.48%) | |
Aug 27, 2021 | 49187 | 46363 | 48995 | 1,955 | +1694.60(+3.58%) | |
Aug 26, 2021 | 49388 | 46309 | 47300 | 2,067 | -1711.00(-3.49%) | |
Aug 25, 2021 | 49274 | 47100 | 49011 | 1,934 | +881.30(+1.83%) | |
Aug 24, 2021 | 49894 | 47750 | 48130 | 2,195 | -1570.90(-3.16%) | |
Aug 23, 2021 | 50562 | 49010 | 49701 | 2,409 | +283.40(+0.57%) | |
Aug 22, 2021 | 49540 | 48080 | 49418 | 994 | +221.50(+0.45%) | |
Aug 21, 2021 | 49833 | 48300 | 49196 | 1,800 | -22.90(-0.05%) | |
Aug 20, 2021 | 49436 | 46532 | 49219 | 2,798 | +2601.50(+5.58%) | |
Aug 19, 2021 | 47115 | 43936 | 46618 | 2,757 | +1545.40(+3.43%) | |
Aug 18, 2021 | 46042 | 44219 | 45072 | 2,260 | +210.90(+0.47%) | |
Aug 17, 2021 | 47183 | 44418 | 44861 | 3,278 | -1215.10(-2.64%) | |
Aug 16, 2021 | 48075 | 45654 | 46076 | 2,410 | -1049.70(-2.23%) | |
Aug 15, 2021 | 47424 | 45500 | 47126 | 1,724 | -47.40(-0.10%) | |
Aug 14, 2021 | 48190 | 46000 | 47173 | 1,910 | -519.50(-1.09%) | |
Aug 13, 2021 | 47929 | 44254 | 47693 | 2,927 | +3217.20(+7.23%) | |
Aug 12, 2021 | 46237 | 43800 | 44476 | 2,475 | -1161.90(-2.55%) | |
Aug 11, 2021 | 46788 | 45285 | 45638 | 2,619 | +378.40(+0.84%) | |
Aug 10, 2021 | 46759 | 44643 | 45259 | 2,429 | -1010.40(-2.18%) | |
Aug 09, 2021 | 46529 | 42811 | 46270 | 4,976 | +2093.40(+4.74%) | |
Aug 08, 2021 | 45355 | 43299 | 44176 | 3,690 | -210.40(-0.47%) | |
Aug 07, 2021 | 44646 | 42251 | 44387 | 4,785 | +1605.30(+3.75%) | |
Aug 06, 2021 | 43381 | 39880 | 42781 | 3,010 | +1836.80(+4.49%) | |
Aug 05, 2021 | 41402 | 37300 | 40944 | 5,755 | +1037.00(+2.60%) | |
Aug 04, 2021 | 39974 | 37481 | 39908 | 4,089 | +1605.60(+4.19%) | |
Aug 03, 2021 | 39793 | 37639 | 38302 | 3,229 | -1099.70(-2.79%) | |
Aug 02, 2021 | 40459 | 38688 | 39402 | 2,508 | -148.40(-0.38%) | |
Aug 01, 2021 | 42615 | 39424 | 39550 | 1,968 | -2323.30(-5.55%) | |
Jul 31, 2021 | 42411 | 41008 | 41873 | 1,693 | +373.30(+0.90%) | |
Jul 30, 2021 | 41664 | 38331 | 41500 | 3,464 | +1093.80(+2.71%) | |
Jul 29, 2021 | 40663 | 39240 | 40406 | 2,307 | +424.30(+1.06%) | |
Jul 28, 2021 | 40928 | 38787 | 39982 | 3,988 | +968.60(+2.48%) | |
Jul 27, 2021 | 39476 | 36386 | 39013 | 6,057 | +1449.80(+3.86%) | |
Jul 26, 2021 | 40581 | 34904 | 37564 | 8,657 | +2639.90(+7.56%) | |
Jul 25, 2021 | 34943 | 33874 | 34924 | 2,015 | +818.90(+2.40%) | |
Jul 24, 2021 | 34534 | 33331 | 34105 | 1,527 | +772.40(+2.32%) | |
Jul 23, 2021 | 33376 | 32000 | 33332 | 1,934 | +1064.20(+3.30%) | |
Jul 22, 2021 | 32610 | 31703 | 32268 | 2,348 | +200.40(+0.62%) | |
Jul 21, 2021 | 32875 | 29500 | 32068 | 4,844 | +2368.20(+7.97%) | |
Jul 20, 2021 | 31069 | 29296 | 29700 | 3,417 | -1203.20(-3.89%) | |
Jul 19, 2021 | 31885 | 30400 | 30903 | 2,493 | -687.20(-2.18%) | |
Jul 18, 2021 | 32441 | 31100 | 31590 | 1,252 | +56.40(+0.18%) | |
Jul 17, 2021 | 31950 | 31177 | 31534 | 1,551 | +25.70(+0.08%) | |
Jul 16, 2021 | 32264 | 31013 | 31508 | 1,925 | -273.70(-0.86%) | |
Jul 15, 2021 | 33179 | 31122 | 31782 | 2,472 | -986.20(-3.01%) | |
Jul 14, 2021 | 33112 | 31589 | 32768 | 2,737 | +60.90(+0.19%) | |
Jul 13, 2021 | 33340 | 32190 | 32707 | 1,896 | -387.80(-1.17%) | |
Jul 12, 2021 | 34677 | 32660 | 33095 | 1,856 | -1182.90(-3.45%) | |
Jul 11, 2021 | 34636 | 33336 | 34278 | 1,636 | +648.30(+1.93%) | |
Jul 10, 2021 | 34261 | 33014 | 33629 | 1,447 | -332.10(-0.98%) | |
Jul 09, 2021 | 34115 | 32286 | 33961 | 1,627 | +1147.40(+3.50%) | |
Jul 08, 2021 | 33995 | 32101 | 32814 | 2,960 | -1136.40(-3.35%) | |
Jul 07, 2021 | 35059 | 33884 | 33950 | 1,528 | -155.10(-0.45%) | |
Jul 06, 2021 | 35100 | 33511 | 34105 | 2,385 | +81.80(+0.24%) | |
Jul 05, 2021 | 35459 | 33143 | 34024 | 2,252 | -1402.70(-3.96%) | |
Jul 04, 2021 | 35960 | 34404 | 35426 | 1,204 | +961.80(+2.79%) | |
Jul 03, 2021 | 34960 | 33333 | 34464 | 1,258 | +693.30(+2.05%) | |
Jul 02, 2021 | 33982 | 32700 | 33771 | 2,087 | +262.80(+0.78%) |