Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2011 | 2032 | 1938 | 1974 | 78 | -15.50(-0.78%) |
Jul 29, 2021 | 2000 | 2016 | 1950 | 1990 | 221 | -73.50(-3.56%) |
Jul 28, 2021 | 2098 | 2100 | 2048 | 2064 | 173 | +13.50(+0.66%) |
Jul 27, 2021 | 2118 | 2120 | 2040 | 2050 | 103 | -31.75(-1.53%) |
Jul 26, 2021 | 2125 | 2195 | 2052 | 2082 | 138 | -49.00(-2.30%) |
Jul 23, 2021 | 2174 | 2182 | 2125 | 2131 | 95 | -51.75(-2.37%) |
Jul 22, 2021 | 2190 | 2200 | 2125 | 2182 | 161 | -5.00(-0.23%) |
Jul 21, 2021 | 2225 | 2225 | 2175 | 2188 | 94 | +12.50(+0.57%) |
Jul 20, 2021 | 2184 | 2250 | 2151 | 2175 | 123 | -20.00(-0.91%) |
Jul 19, 2021 | 2150 | 2195 | 2063 | 2195 | 289 | +0.00(+0.00%) |
Jul 16, 2021 | 2248 | 2248 | 2145 | 2195 | 223 | -52.50(-2.34%) |
Jul 15, 2021 | 2275 | 2300 | 2200 | 2248 | 313 | -41.25(-1.80%) |
Jul 14, 2021 | 2275 | 2308 | 2275 | 2289 | 216 | -8.75(-0.38%) |
Jul 13, 2021 | 2325 | 2347 | 2264 | 2298 | 146 | -21.75(-0.94%) |
Jul 12, 2021 | 2343 | 2375 | 2312 | 2319 | 129 | -45.75(-1.93%) |
Jul 09, 2021 | 2389 | 2397 | 2332 | 2365 | 156 | +14.25(+0.61%) |
Jul 08, 2021 | 2350 | 2400 | 2320 | 2351 | 110 | -24.25(-1.02%) |
Jul 07, 2021 | 2400 | 2474 | 2338 | 2375 | 184 | -37.75(-1.56%) |
Jul 06, 2021 | 2477 | 2500 | 2403 | 2413 | 140 | -52.75(-2.14%) |
Jul 02, 2021 | 2483 | 2500 | 2402 | 2466 | 160 | -34.50(-1.38%) |
Jul 01, 2021 | 2575 | 2600 | 2425 | 2500 | 280 | -50.00(-1.96%) |
Jun 30, 2021 | 2625 | 2650 | 2550 | 2550 | 191 | -75.00(-2.86%) |
Jun 29, 2021 | 2725 | 2725 | 2600 | 2625 | 122 | -50.00(-1.87%) |
Jun 28, 2021 | 2800 | 2800 | 2650 | 2675 | 188 | -100.00(-3.60%) |
Jun 25, 2021 | 2625 | 2775 | 2625 | 2775 | 326 | +100.00(+3.74%) |
Jun 24, 2021 | 2650 | 2675 | 2625 | 2675 | 111 | +0.00(+0.00%) |
Jun 23, 2021 | 2700 | 2725 | 2650 | 2675 | 219 | -50.00(-1.83%) |
Jun 22, 2021 | 2575 | 2725 | 2575 | 2725 | 266 | +100.00(+3.81%) |
Jun 21, 2021 | 2650 | 2650 | 2525 | 2625 | 471 | -50.00(-1.87%) |
Jun 18, 2021 | 2675 | 2700 | 2600 | 2675 | 247 | -25.00(-0.93%) |
Jun 17, 2021 | 2650 | 2700 | 2625 | 2700 | 223 | +0.00(+0.00%) |
Jun 16, 2021 | 2600 | 2700 | 2600 | 2700 | 247 | +100.00(+3.85%) |
Jun 15, 2021 | 2700 | 2700 | 2600 | 2600 | 298 | +0.00(+0.00%) |
Jun 14, 2021 | 2600 | 2700 | 2600 | 2600 | 305 | +50.00(+1.96%) |
Jun 11, 2021 | 2700 | 2700 | 2550 | 2550 | 174 | -150.00(-5.56%) |
Jun 10, 2021 | 2575 | 2725 | 2525 | 2700 | 426 | +150.00(+5.88%) |
Jun 09, 2021 | 2675 | 2700 | 2500 | 2550 | 631 | -75.00(-2.86%) |
Jun 08, 2021 | 2575 | 2750 | 2575 | 2625 | 727 | +0.00(+0.00%) |
Jun 07, 2021 | 2525 | 2625 | 2525 | 2625 | 283 | +100.00(+3.96%) |
Jun 04, 2021 | 2550 | 2575 | 2500 | 2525 | 352 | +0.00(+0.00%) |
Jun 03, 2021 | 2525 | 2925 | 2500 | 2525 | 1,385 | -50.00(-1.94%) |
Jun 02, 2021 | 2525 | 2650 | 2438 | 2575 | 544 | +75.25(+3.01%) |
Jun 01, 2021 | 2475 | 2525 | 2385 | 2500 | 418 | +24.75(+1.00%) |
May 28, 2021 | 2491 | 2550 | 2400 | 2475 | 660 | -16.00(-0.64%) |
May 27, 2021 | 2325 | 2950 | 2300 | 2491 | 10,846 | +161.50(+6.93%) |
May 26, 2021 | 2250 | 2388 | 2232 | 2330 | 339 | +67.00(+2.96%) |
May 25, 2021 | 2249 | 2338 | 2201 | 2262 | 267 | +61.00(+2.77%) |
May 24, 2021 | 2338 | 2338 | 2180 | 2202 | 219 | -111.00(-4.80%) |
May 21, 2021 | 2194 | 2325 | 2124 | 2312 | 384 | +179.50(+8.42%) |
May 20, 2021 | 2250 | 2262 | 2125 | 2133 | 253 | -146.00(-6.41%) |
May 19, 2021 | 2250 | 2308 | 2064 | 2279 | 1,191 | -10.75(-0.47%) |
May 18, 2021 | 2232 | 2375 | 2225 | 2290 | 447 | -110.25(-4.59%) |
May 17, 2021 | 2375 | 2400 | 2221 | 2400 | 591 | +100.00(+4.35%) |
May 14, 2021 | 2275 | 2375 | 2226 | 2300 | 393 | +25.00(+1.10%) |
May 13, 2021 | 2275 | 2344 | 2200 | 2275 | 414 | -56.25(-2.41%) |
May 12, 2021 | 2250 | 2371 | 2250 | 2331 | 383 | -40.00(-1.69%) |
May 11, 2021 | 2375 | 2432 | 2175 | 2371 | 770 | -31.50(-1.31%) |
May 10, 2021 | 2600 | 2600 | 2389 | 2403 | 677 | -247.25(-9.33%) |
May 07, 2021 | 2575 | 2650 | 2426 | 2650 | 1,135 | +25.00(+0.95%) |
May 06, 2021 | 2625 | 2725 | 2575 | 2625 | 1,248 | -100.00(-3.67%) |
May 05, 2021 | 2975 | 2975 | 2600 | 2725 | 11,542 | -875.00(-24.31%) |
May 04, 2021 | 2450 | 4200 | 2425 | 3600 | 35,904 | +1100.00(+44.00%) |