Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6616 | 6622 | 6509 | 6520 | 0 | -40.79(-0.62%) |
Sep 29, 2021 | 6549 | 6591 | 6538 | 6561 | 0 | +54.30(+0.83%) |
Sep 28, 2021 | 6635 | 6644 | 6491 | 6506 | 0 | -144.41(-2.17%) |
Sep 27, 2021 | 6684 | 6689 | 6647 | 6651 | 0 | +12.45(+0.19%) |
Sep 24, 2021 | 6676 | 6679 | 6625 | 6638 | 0 | -63.52(-0.95%) |
Sep 23, 2021 | 6691 | 6719 | 6667 | 6702 | 0 | +64.98(+0.98%) |
Sep 22, 2021 | 6612 | 6642 | 6596 | 6637 | 0 | +84.27(+1.29%) |
Sep 21, 2021 | 6514 | 6570 | 6514 | 6553 | 0 | +96.92(+1.50%) |
Sep 20, 2021 | 6450 | 6471 | 6390 | 6456 | 0 | -114.38(-1.74%) |
Sep 17, 2021 | 6679 | 6697 | 6552 | 6570 | 0 | -52.40(-0.79%) |
Sep 16, 2021 | 6614 | 6663 | 6612 | 6623 | 0 | +38.97(+0.59%) |
Sep 15, 2021 | 6655 | 6659 | 6577 | 6584 | 0 | -69.35(-1.04%) |
Sep 14, 2021 | 6672 | 6677 | 6614 | 6653 | 0 | -23.96(-0.36%) |
Sep 13, 2021 | 6689 | 6722 | 6671 | 6677 | 0 | +13.16(+0.20%) |
Sep 10, 2021 | 6707 | 6723 | 6651 | 6664 | 0 | +44.95(+0.68%) |
Sep 09, 2021 | 6619 | 6619 | 6619 | 6619 | 0 | -50.07(-0.75%) |
Sep 08, 2021 | 6689 | 6712 | 6629 | 6669 | 0 | -57.18(-0.85%) |
Sep 07, 2021 | 6731 | 6749 | 6721 | 6726 | 0 | -17.43(-0.26%) |
Sep 06, 2021 | 6704 | 6753 | 6704 | 6744 | 0 | +53.51(+0.80%) |
Sep 03, 2021 | 6758 | 6758 | 6667 | 6690 | 0 | -73.09(-1.08%) |
Sep 02, 2021 | 6753 | 6778 | 6747 | 6763 | 0 | +4.39(+0.06%) |
Sep 01, 2021 | 6736 | 6785 | 6730 | 6759 | 0 | +78.51(+1.18%) |
Aug 31, 2021 | 6693 | 6708 | 6651 | 6680 | 0 | -7.12(-0.11%) |
Aug 30, 2021 | 6690 | 6698 | 6675 | 6687 | 0 | +5.38(+0.08%) |
Aug 27, 2021 | 6658 | 6682 | 6645 | 6682 | 0 | +15.89(+0.24%) |
Aug 26, 2021 | 6646 | 6674 | 6619 | 6666 | 0 | -10.45(-0.16%) |
Aug 25, 2021 | 6683 | 6684 | 6667 | 6676 | 0 | +12.17(+0.18%) |
Aug 24, 2021 | 6718 | 6718 | 6635 | 6664 | 0 | -18.79(-0.28%) |
Aug 23, 2021 | 6699 | 6699 | 6657 | 6683 | 0 | +56.99(+0.86%) |
Aug 20, 2021 | 6603 | 6633 | 6568 | 6626 | 0 | -39.01(-0.59%) |
Aug 19, 2021 | 6665 | 6665 | 6665 | 6665 | 0 | -104.99(-1.55%) |
Aug 18, 2021 | 6825 | 6828 | 6760 | 6770 | 0 | -49.73(-0.73%) |
Aug 17, 2021 | 6812 | 6827 | 6789 | 6820 | 0 | -18.93(-0.28%) |
Aug 16, 2021 | 6850 | 6864 | 6817 | 6839 | 0 | -57.27(-0.83%) |
Aug 13, 2021 | 6888 | 6914 | 6886 | 6896 | 0 | +34.60(+0.50%) |
Aug 12, 2021 | 6861 | 6861 | 6861 | 6861 | 0 | +3.45(+0.05%) |
Aug 11, 2021 | 6840 | 6867 | 6821 | 6858 | 0 | +37.78(+0.55%) |
Aug 10, 2021 | 6818 | 6833 | 6812 | 6820 | 0 | +7.03(+0.10%) |
Aug 09, 2021 | 6819 | 6833 | 6807 | 6813 | 0 | -3.78(-0.06%) |
Aug 06, 2021 | 6772 | 6833 | 6763 | 6817 | 0 | +35.77(+0.53%) |
Aug 05, 2021 | 6751 | 6789 | 6751 | 6781 | 0 | +34.96(+0.52%) |
Aug 04, 2021 | 6751 | 6767 | 6731 | 6746 | 0 | +22.42(+0.33%) |
Aug 03, 2021 | 6693 | 6750 | 6688 | 6724 | 0 | +47.91(+0.72%) |
Aug 02, 2021 | 6658 | 6691 | 6639 | 6676 | 0 | +63.14(+0.95%) |
Jul 30, 2021 | 6608 | 6648 | 6597 | 6613 | 0 | -21.01(-0.32%) |
Jul 29, 2021 | 6647 | 6671 | 6634 | 6634 | 0 | +24.46(+0.37%) |
Jul 28, 2021 | 6547 | 6609 | 6531 | 6609 | 0 | +77.39(+1.18%) |
Jul 27, 2021 | 6565 | 6578 | 6517 | 6532 | 0 | -46.68(-0.71%) |
Jul 26, 2021 | 6532 | 6588 | 6517 | 6579 | 0 | +9.78(+0.15%) |
Jul 23, 2021 | 6519 | 6575 | 6510 | 6569 | 0 | +87.23(+1.35%) |
Jul 22, 2021 | 6498 | 6525 | 6474 | 6482 | 0 | +17.11(+0.26%) |
Jul 21, 2021 | 6382 | 6472 | 6382 | 6464 | 0 | +117.63(+1.85%) |
Jul 20, 2021 | 6325 | 6386 | 6305 | 6347 | 0 | +50.88(+0.81%) |
Jul 19, 2021 | 6399 | 6404 | 6253 | 6296 | 0 | -164.11(-2.54%) |
Jul 16, 2021 | 6525 | 6527 | 6418 | 6460 | 0 | -33.28(-0.51%) |
Jul 15, 2021 | 6538 | 6555 | 6471 | 6493 | 0 | -65.02(-0.99%) |
Jul 14, 2021 | 6534 | 6565 | 6531 | 6558 | 0 | -0.09(-0.00%) |
Jul 13, 2021 | 6562 | 6569 | 6536 | 6558 | 0 | -0.78(-0.01%) |
Jul 12, 2021 | 6525 | 6568 | 6480 | 6559 | 0 | +29.83(+0.46%) |
Jul 09, 2021 | 6435 | 6533 | 6430 | 6529 | 0 | +132.69(+2.07%) |
Jul 08, 2021 | 6479 | 6483 | 6349 | 6397 | 0 | -132.76(-2.03%) |
Jul 07, 2021 | 6529 | 6529 | 6529 | 6529 | 0 | -21.51(-0.33%) |
Jul 06, 2021 | 6551 | 6551 | 6551 | 6551 | 0 | -16.54(-0.25%) |
Jul 05, 2021 | 6546 | 6583 | 6520 | 6568 | 0 | +14.68(+0.22%) |
Jul 02, 2021 | 6572 | 6583 | 6540 | 6553 | 0 | -0.96(-0.01%) |