Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1928 | 1928 | 1896 | 1906 | 0 | +1.13(+0.06%) |
Sep 29, 2021 | 1905 | 1905 | 1905 | 1905 | 0 | -7.92(-0.41%) |
Sep 28, 2021 | 1927 | 1929 | 1901 | 1913 | 0 | -41.86(-2.14%) |
Sep 27, 2021 | 1930 | 1955 | 1930 | 1955 | 0 | +24.89(+1.29%) |
Sep 24, 2021 | 1957 | 1966 | 1927 | 1930 | 0 | -31.68(-1.61%) |
Sep 23, 2021 | 1935 | 1962 | 1935 | 1962 | 0 | +38.47(+2.00%) |
Sep 22, 2021 | 1932 | 1932 | 1923 | 1923 | 0 | -19.24(-0.99%) |
Sep 21, 2021 | 1953 | 1953 | 1896 | 1943 | 0 | +19.24(+1.00%) |
Sep 20, 2021 | 1955 | 1965 | 1918 | 1923 | 0 | -10.19(-0.53%) |
Sep 17, 2021 | 1974 | 1974 | 1923 | 1934 | 0 | -23.76(-1.21%) |
Sep 16, 2021 | 1957 | 1957 | 1920 | 1957 | 0 | +0.00(+0.00%) |
Sep 15, 2021 | 1935 | 1959 | 1935 | 1957 | 0 | +11.32(+0.58%) |
Sep 14, 2021 | 1964 | 1966 | 1945 | 1946 | 0 | -1.13(-0.06%) |
Sep 13, 2021 | 1918 | 1947 | 1913 | 1947 | 0 | +22.63(+1.18%) |
Sep 10, 2021 | 1926 | 1954 | 1922 | 1925 | 0 | -3.40(-0.18%) |
Sep 09, 2021 | 2031 | 2032 | 1928 | 1928 | 0 | -85.99(-4.27%) |
Sep 08, 2021 | 2068 | 2142 | 1991 | 2014 | 0 | +56.57(+2.89%) |
Sep 07, 2021 | 1942 | 1959 | 1925 | 1957 | 0 | +48.66(+2.55%) |
Sep 03, 2021 | 1909 | 1909 | 1909 | 1909 | 0 | +28.28(+1.50%) |
Sep 02, 2021 | 1899 | 1918 | 1880 | 1880 | 0 | -21.50(-1.13%) |
Sep 01, 2021 | 1900 | 1923 | 1895 | 1902 | 0 | +13.58(+0.72%) |
Aug 31, 2021 | 1867 | 1904 | 1867 | 1888 | 0 | -1.13(-0.06%) |
Aug 30, 2021 | 1868 | 1889 | 1857 | 1889 | 0 | +32.81(+1.77%) |
Aug 27, 2021 | 1879 | 1889 | 1841 | 1857 | 0 | -19.23(-1.03%) |
Aug 26, 2021 | 1868 | 1901 | 1868 | 1876 | 0 | +26.02(+1.41%) |
Aug 25, 2021 | 1876 | 1876 | 1841 | 1850 | 0 | -48.65(-2.56%) |
Aug 24, 2021 | 1928 | 1928 | 1866 | 1899 | 0 | +0.00(+0.00%) |
Aug 23, 2021 | 1906 | 1906 | 1867 | 1899 | 0 | +37.34(+2.01%) |
Aug 20, 2021 | 1856 | 1889 | 1856 | 1861 | 0 | +50.91(+2.81%) |
Aug 19, 2021 | 1863 | 1863 | 1810 | 1810 | 0 | -87.12(-4.59%) |
Aug 18, 2021 | 1888 | 1897 | 1882 | 1897 | 0 | -12.45(-0.65%) |
Aug 17, 2021 | 1917 | 1928 | 1867 | 1910 | 0 | -14.70(-0.76%) |
Aug 16, 2021 | 1990 | 1990 | 1925 | 1925 | 0 | +6.78(+0.35%) |
Aug 13, 2021 | 1918 | 1918 | 1886 | 1918 | 0 | +39.60(+2.11%) |
Aug 12, 2021 | 1917 | 1917 | 1878 | 1878 | 0 | -11.31(-0.60%) |
Aug 11, 2021 | 1902 | 1906 | 1879 | 1889 | 0 | +22.63(+1.21%) |
Aug 10, 2021 | 1836 | 1867 | 1818 | 1867 | 0 | +50.91(+2.80%) |
Aug 09, 2021 | 1808 | 1836 | 1793 | 1816 | 0 | +15.84(+0.88%) |
Aug 06, 2021 | 1809 | 1809 | 1767 | 1800 | 0 | +27.16(+1.53%) |
Aug 05, 2021 | 1773 | 1782 | 1748 | 1773 | 0 | +5.65(+0.32%) |
Aug 04, 2021 | 1770 | 1773 | 1754 | 1767 | 0 | -14.70(-0.82%) |
Aug 03, 2021 | 1771 | 1793 | 1759 | 1782 | 0 | +24.89(+1.42%) |
Jul 30, 2021 | 1757 | 1757 | 1757 | 1757 | 0 | -20.37(-1.15%) |
Jul 29, 2021 | 1727 | 1783 | 1727 | 1777 | 0 | +50.92(+2.95%) |
Jul 28, 2021 | 1758 | 1758 | 1706 | 1727 | 0 | -27.16(-1.55%) |
Jul 27, 2021 | 1787 | 1787 | 1750 | 1754 | 0 | -39.60(-2.21%) |
Jul 26, 2021 | 1791 | 1793 | 1759 | 1793 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 1765 | 1793 | 1742 | 1793 | 0 | +11.32(+0.64%) |
Jul 22, 2021 | 1820 | 1820 | 1782 | 1782 | 0 | -39.60(-2.17%) |
Jul 21, 2021 | 1823 | 1843 | 1822 | 1822 | 0 | +0.00(+0.00%) |
Jul 20, 2021 | 1856 | 1856 | 1822 | 1822 | 0 | -38.47(-2.07%) |
Jul 19, 2021 | 1897 | 1897 | 1839 | 1860 | 0 | -18.11(-0.96%) |
Jul 16, 2021 | 1868 | 1878 | 1866 | 1878 | 0 | +12.45(+0.67%) |
Jul 15, 2021 | 1873 | 1873 | 1866 | 1866 | 0 | -12.45(-0.66%) |
Jul 14, 2021 | 1873 | 1879 | 1873 | 1878 | 0 | +6.79(+0.36%) |
Jul 13, 2021 | 1880 | 1880 | 1871 | 1871 | 0 | -12.44(-0.66%) |
Jul 12, 2021 | 1883 | 1884 | 1871 | 1884 | 0 | +10.18(+0.54%) |
Jul 09, 2021 | 1867 | 1884 | 1867 | 1874 | 0 | +6.79(+0.36%) |
Jul 08, 2021 | 1867 | 1895 | 1867 | 1867 | 0 | -1.13(-0.06%) |
Jul 07, 2021 | 1894 | 1900 | 1868 | 1868 | 0 | -10.19(-0.54%) |
Jul 06, 2021 | 1895 | 1895 | 1870 | 1878 | 0 | +7.92(+0.42%) |
Jul 05, 2021 | 1888 | 1888 | 1870 | 1870 | 0 | +4.53(+0.24%) |