Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1807 | 1846 | 1807 | 1819 | 47,132 | +0.24(+0.01%) |
Jul 29, 2021 | 1849 | 1854 | 1818 | 1819 | 39,554 | -30.90(-1.67%) |
Jul 28, 2021 | 1821 | 1864 | 1821 | 1850 | 31,069 | +19.78(+1.08%) |
Jul 27, 2021 | 1859 | 1859 | 1823 | 1830 | 27,552 | -25.42(-1.37%) |
Jul 26, 2021 | 1855 | 1880 | 1850 | 1856 | 22,430 | -12.74(-0.68%) |
Jul 23, 2021 | 1841 | 1868 | 1814 | 1868 | 41,310 | +51.40(+2.83%) |
Jul 22, 2021 | 1815 | 1825 | 1792 | 1817 | 44,845 | -6.88(-0.38%) |
Jul 21, 2021 | 1845 | 1850 | 1821 | 1824 | 42,943 | -26.43(-1.43%) |
Jul 20, 2021 | 1822 | 1865 | 1822 | 1850 | 42,092 | +40.74(+2.25%) |
Jul 19, 2021 | 1797 | 1822 | 1797 | 1809 | 34,436 | -9.30(-0.51%) |
Jul 16, 2021 | 1805 | 1835 | 1805 | 1819 | 36,014 | +15.55(+0.86%) |
Jul 15, 2021 | 1810 | 1820 | 1793 | 1803 | 27,439 | -11.64(-0.64%) |
Jul 14, 2021 | 1830 | 1851 | 1809 | 1815 | 23,914 | -10.93(-0.60%) |
Jul 13, 2021 | 1854 | 1858 | 1822 | 1826 | 24,062 | -25.09(-1.36%) |
Jul 12, 2021 | 1852 | 1856 | 1832 | 1851 | 18,299 | -11.75(-0.63%) |
Jul 09, 2021 | 1880 | 1887 | 1859 | 1863 | 31,347 | -3.54(-0.19%) |
Jul 08, 2021 | 1854 | 1878 | 1838 | 1866 | 49,131 | -13.93(-0.74%) |
Jul 07, 2021 | 1879 | 1912 | 1878 | 1880 | 66,012 | +6.85(+0.37%) |
Jul 06, 2021 | 1855 | 1881 | 1834 | 1873 | 31,950 | +27.36(+1.48%) |
Jul 02, 2021 | 1840 | 1859 | 1831 | 1846 | 21,266 | +12.91(+0.70%) |
Jul 01, 2021 | 1833 | 1847 | 1830 | 1833 | 26,299 | -10.19(-0.55%) |
Jun 30, 2021 | 1830 | 1855 | 1824 | 1843 | 34,260 | +21.75(+1.19%) |
Jun 29, 2021 | 1828 | 1836 | 1817 | 1821 | 27,796 | -7.09(-0.39%) |
Jun 28, 2021 | 1838 | 1845 | 1818 | 1828 | 43,897 | -5.78(-0.32%) |
Jun 25, 2021 | 1783 | 1834 | 1781 | 1834 | 98,695 | +49.17(+2.75%) |
Jun 24, 2021 | 1784 | 1795 | 1768 | 1785 | 30,203 | +2.47(+0.14%) |
Jun 23, 2021 | 1796 | 1802 | 1775 | 1783 | 59,597 | -14.58(-0.81%) |
Jun 22, 2021 | 1790 | 1814 | 1788 | 1797 | 51,340 | +10.46(+0.59%) |
Jun 21, 2021 | 1823 | 1823 | 1773 | 1787 | 68,105 | -34.33(-1.89%) |
Jun 18, 2021 | 1737 | 1827 | 1737 | 1821 | 101,291 | +69.09(+3.94%) |
Jun 17, 2021 | 1734 | 1760 | 1734 | 1752 | 25,613 | +17.54(+1.01%) |
Jun 16, 2021 | 1731 | 1736 | 1719 | 1734 | 36,570 | -0.01(-0.00%) |
Jun 15, 2021 | 1749 | 1749 | 1727 | 1734 | 47,310 | -9.70(-0.56%) |
Jun 14, 2021 | 1742 | 1744 | 1727 | 1744 | 22,217 | +2.32(+0.13%) |
Jun 11, 2021 | 1712 | 1743 | 1706 | 1742 | 27,982 | +28.32(+1.65%) |
Jun 10, 2021 | 1712 | 1724 | 1701 | 1713 | 29,604 | +5.51(+0.32%) |
Jun 09, 2021 | 1691 | 1712 | 1679 | 1708 | 19,473 | +20.56(+1.22%) |
Jun 08, 2021 | 1727 | 1727 | 1683 | 1687 | 31,977 | -25.19(-1.47%) |
Jun 07, 2021 | 1702 | 1716 | 1687 | 1713 | 32,335 | +2.12(+0.12%) |
Jun 04, 2021 | 1713 | 1713 | 1689 | 1710 | 25,108 | +14.58(+0.86%) |
Jun 03, 2021 | 1715 | 1717 | 1686 | 1696 | 30,926 | -29.92(-1.73%) |
Jun 02, 2021 | 1715 | 1731 | 1711 | 1726 | 38,491 | +5.85(+0.34%) |
Jun 01, 2021 | 1757 | 1761 | 1719 | 1720 | 32,650 | -29.44(-1.68%) |
May 28, 2021 | 1736 | 1768 | 1736 | 1749 | 39,746 | +17.93(+1.04%) |
May 27, 2021 | 1733 | 1758 | 1714 | 1731 | 91,283 | +2.36(+0.14%) |
May 26, 2021 | 1782 | 1789 | 1705 | 1729 | 67,876 | -47.79(-2.69%) |
May 25, 2021 | 1738 | 1779 | 1726 | 1777 | 75,590 | +38.14(+2.19%) |
May 24, 2021 | 1710 | 1750 | 1707 | 1739 | 35,954 | +33.38(+1.96%) |
May 21, 2021 | 1725 | 1756 | 1689 | 1705 | 59,633 | -12.43(-0.72%) |
May 20, 2021 | 1666 | 1720 | 1660 | 1718 | 63,704 | +64.29(+3.89%) |
May 19, 2021 | 1620 | 1658 | 1611 | 1654 | 66,338 | +20.89(+1.28%) |
May 18, 2021 | 1653 | 1659 | 1630 | 1633 | 57,994 | -17.08(-1.04%) |
May 17, 2021 | 1678 | 1681 | 1629 | 1650 | 60,266 | -24.90(-1.49%) |
May 14, 2021 | 1669 | 1690 | 1663 | 1675 | 44,243 | +13.41(+0.81%) |
May 13, 2021 | 1652 | 1698 | 1652 | 1661 | 35,438 | +12.59(+0.76%) |
May 12, 2021 | 1660 | 1674 | 1649 | 1649 | 33,514 | -25.12(-1.50%) |
May 11, 2021 | 1655 | 1712 | 1654 | 1674 | 49,580 | -2.92(-0.17%) |
May 10, 2021 | 1702 | 1705 | 1670 | 1677 | 24,477 | -13.23(-0.78%) |
May 07, 2021 | 1668 | 1737 | 1666 | 1690 | 107,268 | +49.59(+3.02%) |
May 06, 2021 | 1650 | 1684 | 1619 | 1640 | 68,345 | +6.30(+0.39%) |
May 05, 2021 | 1676 | 1678 | 1634 | 1634 | 83,695 | -52.09(-3.09%) |
May 04, 2021 | 1741 | 1776 | 1680 | 1686 | 61,360 | -52.18(-3.00%) |