Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2021 | 6470 | 6522 | 6465 | 6489 | 0 | +42.23(+0.66%) |
May 31, 2021 | 6483 | 6496 | 6442 | 6447 | 0 | -36.94(-0.57%) |
May 28, 2021 | 6453 | 6494 | 6449 | 6484 | 0 | +48.40(+0.75%) |
May 27, 2021 | 6380 | 6468 | 6380 | 6436 | 0 | +44.11(+0.69%) |
May 26, 2021 | 6404 | 6414 | 6375 | 6392 | 0 | +1.33(+0.02%) |
May 25, 2021 | 6417 | 6423 | 6390 | 6390 | 0 | -18.22(-0.28%) |
May 24, 2021 | 6396 | 6408 | 6383 | 6408 | 0 | +22.08(+0.35%) |
May 21, 2021 | 6361 | 6402 | 6352 | 6386 | 0 | +42.83(+0.68%) |
May 20, 2021 | 6296 | 6344 | 6268 | 6344 | 0 | +81.03(+1.29%) |
May 19, 2021 | 6292 | 6310 | 6192 | 6263 | 0 | -91.12(-1.43%) |
May 18, 2021 | 6406 | 6413 | 6344 | 6354 | 0 | -13.68(-0.21%) |
May 17, 2021 | 6397 | 6410 | 6349 | 6367 | 0 | -17.79(-0.28%) |
May 14, 2021 | 6336 | 6386 | 6301 | 6385 | 0 | +96.81(+1.54%) |
May 13, 2021 | 6220 | 6304 | 6150 | 6288 | 0 | +8.98(+0.14%) |
May 12, 2021 | 6260 | 6299 | 6234 | 6279 | 0 | +11.96(+0.19%) |
May 11, 2021 | 6314 | 6324 | 6226 | 6267 | 0 | -118.60(-1.86%) |
May 10, 2021 | 6395 | 6396 | 6367 | 6386 | 0 | +0.48(+0.01%) |
May 07, 2021 | 6389 | 6390 | 6342 | 6386 | 0 | +28.42(+0.45%) |
May 06, 2021 | 6349 | 6378 | 6322 | 6357 | 0 | +17.62(+0.28%) |
May 05, 2021 | 6285 | 6339 | 6275 | 6339 | 0 | +87.72(+1.40%) |
May 04, 2021 | 6319 | 6356 | 6239 | 6252 | 0 | -56.15(-0.89%) |