Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1775 | 1792 | 1749 | 1749 | 29,779 | -19.66(-1.11%) |
Sep 29, 2021 | 1766 | 1794 | 1764 | 1768 | 31,013 | +19.68(+1.13%) |
Sep 28, 2021 | 1754 | 1758 | 1733 | 1749 | 35,468 | -21.14(-1.19%) |
Sep 27, 2021 | 1778 | 1796 | 1763 | 1770 | 41,421 | -23.63(-1.32%) |
Sep 24, 2021 | 1832 | 1856 | 1785 | 1793 | 43,730 | -44.53(-2.42%) |
Sep 23, 2021 | 1859 | 1866 | 1827 | 1838 | 37,780 | -12.66(-0.68%) |
Sep 22, 2021 | 1859 | 1864 | 1845 | 1850 | 21,694 | +3.01(+0.16%) |
Sep 21, 2021 | 1873 | 1873 | 1842 | 1847 | 30,129 | -19.45(-1.04%) |
Sep 20, 2021 | 1885 | 1889 | 1850 | 1867 | 29,373 | -27.27(-1.44%) |
Sep 17, 2021 | 1885 | 1913 | 1872 | 1894 | 151,703 | +0.29(+0.02%) |
Sep 16, 2021 | 1912 | 1912 | 1888 | 1894 | 31,530 | -19.08(-1.00%) |
Sep 15, 2021 | 1842 | 1927 | 1830 | 1913 | 52,503 | +72.79(+3.96%) |
Sep 14, 2021 | 1922 | 1922 | 1840 | 1840 | 42,977 | -78.92(-4.11%) |
Sep 13, 2021 | 1934 | 1946 | 1911 | 1919 | 35,940 | +4.59(+0.24%) |
Sep 10, 2021 | 1912 | 1931 | 1888 | 1915 | 33,812 | -0.80(-0.04%) |
Sep 09, 2021 | 1944 | 1945 | 1899 | 1915 | 28,567 | -28.27(-1.45%) |
Sep 08, 2021 | 1934 | 1961 | 1920 | 1944 | 29,208 | +19.62(+1.02%) |
Sep 07, 2021 | 1998 | 1998 | 1911 | 1924 | 45,068 | -87.18(-4.33%) |
Sep 03, 2021 | 2049 | 2060 | 2010 | 2011 | 29,493 | -42.06(-2.05%) |
Sep 02, 2021 | 2026 | 2056 | 2026 | 2053 | 27,255 | +29.82(+1.47%) |
Sep 01, 2021 | 2024 | 2052 | 2023 | 2023 | 31,010 | -1.41(-0.07%) |
Aug 31, 2021 | 2000 | 2043 | 1977 | 2025 | 54,163 | +21.25(+1.06%) |
Aug 30, 2021 | 1986 | 2016 | 1986 | 2004 | 20,765 | +12.71(+0.64%) |
Aug 27, 2021 | 1981 | 2006 | 1980 | 1991 | 27,761 | +26.45(+1.35%) |
Aug 26, 2021 | 1955 | 1990 | 1955 | 1964 | 18,705 | -3.01(-0.15%) |
Aug 25, 2021 | 1936 | 1973 | 1936 | 1967 | 20,810 | +17.51(+0.90%) |
Aug 24, 2021 | 1966 | 1972 | 1946 | 1950 | 15,922 | -14.28(-0.73%) |
Aug 23, 2021 | 1984 | 1988 | 1956 | 1964 | 19,251 | -6.31(-0.32%) |
Aug 20, 2021 | 1945 | 1974 | 1945 | 1970 | 33,764 | +25.12(+1.29%) |
Aug 19, 2021 | 1914 | 1955 | 1914 | 1945 | 17,975 | +23.15(+1.20%) |
Aug 18, 2021 | 1976 | 1976 | 1921 | 1922 | 16,671 | -53.14(-2.69%) |
Aug 17, 2021 | 1988 | 1992 | 1970 | 1975 | 37,601 | -6.87(-0.35%) |
Aug 16, 2021 | 1965 | 1993 | 1964 | 1982 | 49,007 | +18.46(+0.94%) |
Aug 13, 2021 | 1959 | 1970 | 1955 | 1964 | 23,871 | -3.73(-0.19%) |
Aug 12, 2021 | 1948 | 1980 | 1942 | 1968 | 32,962 | +18.19(+0.93%) |
Aug 11, 2021 | 1928 | 1963 | 1925 | 1949 | 39,957 | +29.27(+1.52%) |
Aug 10, 2021 | 1926 | 1926 | 1893 | 1920 | 56,252 | +28.10(+1.49%) |
Aug 09, 2021 | 1888 | 1904 | 1872 | 1892 | 31,263 | -4.38(-0.23%) |
Aug 06, 2021 | 1899 | 1921 | 1882 | 1896 | 35,608 | +0.21(+0.01%) |
Aug 05, 2021 | 1893 | 1897 | 1884 | 1896 | 43,001 | +13.25(+0.70%) |
Aug 04, 2021 | 1852 | 1888 | 1840 | 1883 | 29,935 | +16.49(+0.88%) |
Aug 03, 2021 | 1843 | 1881 | 1835 | 1866 | 52,138 | +36.48(+1.99%) |
Aug 02, 2021 | 1823 | 1849 | 1800 | 1830 | 36,318 | +11.57(+0.64%) |
Jul 30, 2021 | 1806 | 1845 | 1806 | 1818 | 47,154 | +0.23(+0.01%) |
Jul 29, 2021 | 1848 | 1854 | 1817 | 1818 | 39,573 | -30.88(-1.67%) |
Jul 28, 2021 | 1820 | 1864 | 1820 | 1849 | 31,083 | +19.76(+1.08%) |
Jul 27, 2021 | 1858 | 1858 | 1822 | 1829 | 27,566 | -25.40(-1.37%) |
Jul 26, 2021 | 1854 | 1879 | 1849 | 1855 | 22,440 | -12.74(-0.68%) |
Jul 23, 2021 | 1840 | 1867 | 1813 | 1867 | 41,329 | +51.38(+2.83%) |
Jul 22, 2021 | 1814 | 1824 | 1791 | 1816 | 44,866 | -6.88(-0.38%) |
Jul 21, 2021 | 1844 | 1849 | 1820 | 1823 | 42,964 | -26.41(-1.43%) |
Jul 20, 2021 | 1821 | 1864 | 1821 | 1849 | 42,112 | +40.72(+2.25%) |
Jul 19, 2021 | 1796 | 1821 | 1796 | 1809 | 34,453 | -9.30(-0.51%) |
Jul 16, 2021 | 1804 | 1834 | 1804 | 1818 | 36,031 | +15.54(+0.86%) |
Jul 15, 2021 | 1809 | 1820 | 1792 | 1802 | 27,452 | -11.63(-0.64%) |
Jul 14, 2021 | 1829 | 1850 | 1808 | 1814 | 23,925 | -10.92(-0.60%) |
Jul 13, 2021 | 1853 | 1857 | 1821 | 1825 | 24,074 | -25.08(-1.36%) |
Jul 12, 2021 | 1851 | 1855 | 1831 | 1850 | 18,308 | -11.74(-0.63%) |
Jul 09, 2021 | 1879 | 1886 | 1859 | 1862 | 31,362 | -3.55(-0.19%) |
Jul 08, 2021 | 1853 | 1877 | 1837 | 1865 | 49,154 | -13.92(-0.74%) |
Jul 07, 2021 | 1878 | 1912 | 1877 | 1879 | 66,043 | +6.84(+0.37%) |
Jul 06, 2021 | 1854 | 1880 | 1833 | 1872 | 31,965 | +27.35(+1.48%) |
Jul 02, 2021 | 1839 | 1858 | 1830 | 1845 | 21,276 | +12.91(+0.70%) |