Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2371 | 2395 | 2344 | 2362 | 313,266 | -3.93(-0.17%) |
Sep 29, 2021 | 2425 | 2436 | 2363 | 2366 | 295,794 | -54.67(-2.26%) |
Sep 28, 2021 | 2448 | 2467 | 2411 | 2421 | 311,269 | -43.56(-1.77%) |
Sep 27, 2021 | 2482 | 2528 | 2454 | 2465 | 322,378 | -14.75(-0.59%) |
Sep 24, 2021 | 2440 | 2490 | 2440 | 2479 | 300,324 | +15.76(+0.64%) |
Sep 23, 2021 | 2399 | 2477 | 2399 | 2464 | 421,549 | +69.06(+2.88%) |
Sep 22, 2021 | 2328 | 2416 | 2328 | 2394 | 419,195 | +80.10(+3.46%) |
Sep 21, 2021 | 2352 | 2352 | 2311 | 2314 | 212,139 | -15.04(-0.65%) |
Sep 20, 2021 | 2299 | 2334 | 2275 | 2329 | 313,369 | +15.29(+0.66%) |
Sep 17, 2021 | 2339 | 2354 | 2309 | 2314 | 371,043 | -19.53(-0.84%) |
Sep 16, 2021 | 2357 | 2376 | 2327 | 2334 | 244,183 | -30.82(-1.30%) |
Sep 15, 2021 | 2318 | 2367 | 2304 | 2364 | 250,245 | +47.08(+2.03%) |
Sep 14, 2021 | 2312 | 2332 | 2299 | 2317 | 172,861 | +6.51(+0.28%) |
Sep 13, 2021 | 2303 | 2318 | 2264 | 2311 | 233,435 | +17.23(+0.75%) |
Sep 10, 2021 | 2319 | 2334 | 2290 | 2294 | 243,578 | -13.80(-0.60%) |
Sep 09, 2021 | 2295 | 2334 | 2293 | 2307 | 224,744 | +2.71(+0.12%) |
Sep 08, 2021 | 2329 | 2345 | 2285 | 2305 | 266,043 | -21.69(-0.93%) |
Sep 07, 2021 | 2297 | 2331 | 2294 | 2326 | 240,042 | +33.13(+1.44%) |
Sep 03, 2021 | 2273 | 2301 | 2265 | 2293 | 197,481 | +3.97(+0.17%) |
Sep 02, 2021 | 2293 | 2316 | 2272 | 2289 | 234,821 | +13.55(+0.60%) |
Sep 01, 2021 | 2295 | 2319 | 2274 | 2276 | 331,108 | -12.76(-0.56%) |
Aug 31, 2021 | 2275 | 2305 | 2273 | 2289 | 390,253 | +21.85(+0.96%) |
Aug 30, 2021 | 2289 | 2295 | 2259 | 2267 | 247,671 | -27.62(-1.20%) |
Aug 27, 2021 | 2268 | 2308 | 2267 | 2294 | 241,639 | +28.53(+1.26%) |
Aug 26, 2021 | 2239 | 2281 | 2239 | 2266 | 295,614 | +12.94(+0.57%) |
Aug 25, 2021 | 2229 | 2267 | 2199 | 2253 | 341,664 | +30.54(+1.37%) |
Aug 24, 2021 | 2140 | 2239 | 2128 | 2222 | 461,917 | +95.32(+4.48%) |
Aug 23, 2021 | 2062 | 2137 | 2060 | 2127 | 495,659 | +62.28(+3.02%) |
Aug 20, 2021 | 2064 | 2073 | 2049 | 2065 | 351,940 | -1.12(-0.05%) |
Aug 19, 2021 | 2069 | 2083 | 2048 | 2066 | 348,477 | -10.40(-0.50%) |
Aug 18, 2021 | 2100 | 2114 | 2072 | 2076 | 302,241 | -26.83(-1.28%) |
Aug 17, 2021 | 2094 | 2116 | 2083 | 2103 | 284,604 | -17.53(-0.83%) |
Aug 16, 2021 | 2183 | 2187 | 2083 | 2121 | 416,475 | -72.18(-3.29%) |
Aug 13, 2021 | 2186 | 2197 | 2157 | 2193 | 229,222 | +10.20(+0.47%) |
Aug 12, 2021 | 2171 | 2186 | 2144 | 2183 | 207,325 | -7.01(-0.32%) |
Aug 11, 2021 | 2184 | 2199 | 2158 | 2190 | 225,987 | -0.25(-0.01%) |
Aug 10, 2021 | 2147 | 2192 | 2147 | 2190 | 278,808 | +42.48(+1.98%) |
Aug 09, 2021 | 2172 | 2172 | 2120 | 2147 | 275,370 | -25.08(-1.15%) |
Aug 06, 2021 | 2197 | 2219 | 2142 | 2172 | 460,177 | -24.61(-1.12%) |
Aug 05, 2021 | 2140 | 2218 | 2125 | 2197 | 440,586 | +121.48(+5.85%) |
Aug 04, 2021 | 2121 | 2138 | 2069 | 2076 | 392,891 | -53.39(-2.51%) |
Aug 03, 2021 | 2163 | 2176 | 2106 | 2129 | 271,019 | -31.50(-1.46%) |
Aug 02, 2021 | 2181 | 2225 | 2150 | 2160 | 253,916 | -7.28(-0.34%) |
Jul 30, 2021 | 2188 | 2195 | 2160 | 2168 | 278,006 | -35.91(-1.63%) |
Jul 29, 2021 | 2234 | 2236 | 2202 | 2204 | 284,897 | -11.93(-0.54%) |
Jul 28, 2021 | 2239 | 2254 | 2203 | 2216 | 303,690 | -19.76(-0.88%) |
Jul 27, 2021 | 2217 | 2239 | 2192 | 2235 | 312,882 | +15.41(+0.69%) |
Jul 26, 2021 | 2193 | 2225 | 2189 | 2220 | 252,309 | +28.00(+1.28%) |
Jul 23, 2021 | 2182 | 2203 | 2172 | 2192 | 216,418 | +8.12(+0.37%) |
Jul 22, 2021 | 2181 | 2194 | 2159 | 2184 | 249,982 | +0.38(+0.02%) |
Jul 21, 2021 | 2133 | 2188 | 2133 | 2183 | 273,545 | +63.29(+2.99%) |
Jul 20, 2021 | 2058 | 2131 | 2044 | 2120 | 315,512 | +62.57(+3.04%) |
Jul 19, 2021 | 2092 | 2111 | 2049 | 2058 | 458,967 | -76.79(-3.60%) |
Jul 16, 2021 | 2173 | 2176 | 2129 | 2134 | 188,757 | -24.55(-1.14%) |
Jul 15, 2021 | 2162 | 2173 | 2135 | 2159 | 273,173 | -7.20(-0.33%) |
Jul 14, 2021 | 2195 | 2207 | 2165 | 2166 | 212,502 | -11.76(-0.54%) |
Jul 13, 2021 | 2194 | 2218 | 2175 | 2178 | 396,938 | -15.49(-0.71%) |
Jul 12, 2021 | 2171 | 2196 | 2156 | 2193 | 303,744 | +8.97(+0.41%) |
Jul 09, 2021 | 2169 | 2195 | 2150 | 2184 | 297,681 | +30.92(+1.44%) |
Jul 08, 2021 | 2137 | 2174 | 2116 | 2153 | 301,059 | -2.84(-0.13%) |
Jul 07, 2021 | 2214 | 2217 | 2143 | 2156 | 274,993 | -55.28(-2.50%) |
Jul 06, 2021 | 2223 | 2232 | 2207 | 2212 | 303,664 | -16.49(-0.74%) |
Jul 02, 2021 | 2209 | 2236 | 2205 | 2228 | 244,458 | +28.73(+1.31%) |