Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 6550 | 6588 | 6502 | 6554 | 0 | +45.99(+0.71%) |
Jun 30, 2021 | 6562 | 6576 | 6474 | 6508 | 0 | -59.60(-0.91%) |
Jun 29, 2021 | 6564 | 6600 | 6561 | 6567 | 0 | +9.41(+0.14%) |
Jun 28, 2021 | 6612 | 6634 | 6557 | 6558 | 0 | -64.85(-0.98%) |
Jun 25, 2021 | 6638 | 6642 | 6605 | 6623 | 0 | -8.28(-0.12%) |
Jun 24, 2021 | 6576 | 6640 | 6573 | 6631 | 0 | +80.08(+1.22%) |
Jun 23, 2021 | 6617 | 6619 | 6551 | 6551 | 0 | -60.43(-0.91%) |
Jun 22, 2021 | 6610 | 6622 | 6584 | 6612 | 0 | +8.96(+0.14%) |
Jun 21, 2021 | 6525 | 6608 | 6512 | 6603 | 0 | +33.38(+0.51%) |
Jun 18, 2021 | 6657 | 6687 | 6560 | 6569 | 0 | -97.10(-1.46%) |
Jun 17, 2021 | 6637 | 6674 | 6632 | 6666 | 0 | +13.61(+0.20%) |
Jun 16, 2021 | 6658 | 6659 | 6632 | 6653 | 0 | +13.13(+0.20%) |
Jun 15, 2021 | 6643 | 6656 | 6634 | 6640 | 0 | +23.17(+0.35%) |
Jun 14, 2021 | 6626 | 6650 | 6599 | 6616 | 0 | +15.69(+0.24%) |
Jun 11, 2021 | 6550 | 6608 | 6550 | 6601 | 0 | +54.17(+0.83%) |
Jun 10, 2021 | 6575 | 6575 | 6526 | 6546 | 0 | -16.96(-0.26%) |
Jun 09, 2021 | 6562 | 6571 | 6533 | 6563 | 0 | +12.44(+0.19%) |
Jun 08, 2021 | 6546 | 6574 | 6541 | 6551 | 0 | +7.45(+0.11%) |
Jun 07, 2021 | 6510 | 6560 | 6486 | 6544 | 0 | +27.90(+0.43%) |
Jun 04, 2021 | 6514 | 6518 | 6497 | 6516 | 0 | +7.74(+0.12%) |
Jun 03, 2021 | 6519 | 6522 | 6474 | 6508 | 0 | -13.60(-0.21%) |
Jun 02, 2021 | 6490 | 6522 | 6482 | 6522 | 0 | +32.12(+0.49%) |