Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 4530 | 4531 | 4516 | 4523 | 0 | -6.11(-0.13%) |
Aug 30, 2021 | 4514 | 4537 | 4514 | 4529 | 0 | +19.42(+0.43%) |
Aug 27, 2021 | 4474 | 4513 | 4474 | 4509 | 0 | +39.37(+0.88%) |
Aug 26, 2021 | 4494 | 4496 | 4469 | 4470 | 0 | -26.19(-0.58%) |
Aug 25, 2021 | 4490 | 4502 | 4486 | 4496 | 0 | +9.96(+0.22%) |
Aug 24, 2021 | 4484 | 4493 | 4482 | 4486 | 0 | +6.70(+0.15%) |
Aug 23, 2021 | 4450 | 4490 | 4450 | 4480 | 0 | +37.86(+0.85%) |
Aug 20, 2021 | 4411 | 4444 | 4407 | 4442 | 0 | +35.87(+0.81%) |
Aug 19, 2021 | 4382 | 4419 | 4368 | 4406 | 0 | +5.53(+0.13%) |
Aug 18, 2021 | 4441 | 4454 | 4398 | 4400 | 0 | -47.81(-1.07%) |
Aug 17, 2021 | 4462 | 4462 | 4418 | 4448 | 0 | -31.63(-0.71%) |
Aug 16, 2021 | 4462 | 4480 | 4438 | 4480 | 0 | +11.71(+0.26%) |
Aug 13, 2021 | 4465 | 4468 | 4461 | 4468 | 0 | +7.17(+0.16%) |
Aug 12, 2021 | 4446 | 4462 | 4436 | 4461 | 0 | +13.13(+0.30%) |
Aug 11, 2021 | 4442 | 4449 | 4436 | 4448 | 0 | +10.95(+0.25%) |
Aug 10, 2021 | 4436 | 4445 | 4430 | 4437 | 0 | +4.40(+0.10%) |
Aug 09, 2021 | 4438 | 4439 | 4425 | 4432 | 0 | -4.17(-0.09%) |
Aug 06, 2021 | 4429 | 4441 | 4429 | 4437 | 0 | +7.42(+0.17%) |
Aug 05, 2021 | 4409 | 4430 | 4409 | 4429 | 0 | +26.44(+0.60%) |
Aug 04, 2021 | 4416 | 4416 | 4400 | 4403 | 0 | -20.49(-0.46%) |
Aug 03, 2021 | 4393 | 4424 | 4373 | 4423 | 0 | +35.99(+0.82%) |
Aug 02, 2021 | 4407 | 4422 | 4385 | 4387 | 0 | -8.10(-0.18%) |
Jul 30, 2021 | 4395 | 4412 | 4390 | 4395 | 0 | -23.89(-0.54%) |
Jul 29, 2021 | 4404 | 4430 | 4404 | 4419 | 0 | +18.51(+0.42%) |
Jul 28, 2021 | 4403 | 4415 | 4387 | 4401 | 0 | -0.82(-0.02%) |
Jul 27, 2021 | 4416 | 4416 | 4373 | 4401 | 0 | -20.84(-0.47%) |
Jul 26, 2021 | 4410 | 4423 | 4405 | 4422 | 0 | +10.51(+0.24%) |
Jul 23, 2021 | 4381 | 4415 | 4381 | 4412 | 0 | +44.31(+1.01%) |
Jul 22, 2021 | 4361 | 4370 | 4350 | 4367 | 0 | +8.79(+0.20%) |
Jul 21, 2021 | 4331 | 4360 | 4331 | 4359 | 0 | +35.63(+0.82%) |
Jul 20, 2021 | 4265 | 4337 | 4262 | 4323 | 0 | +64.57(+1.52%) |
Jul 19, 2021 | 4296 | 4296 | 4233 | 4258 | 0 | -68.67(-1.59%) |
Jul 16, 2021 | 4367 | 4375 | 4323 | 4327 | 0 | -32.87(-0.75%) |
Jul 15, 2021 | 4369 | 4369 | 4341 | 4360 | 0 | -14.27(-0.33%) |
Jul 14, 2021 | 4380 | 4394 | 4362 | 4374 | 0 | +5.09(+0.12%) |
Jul 13, 2021 | 4381 | 4392 | 4367 | 4369 | 0 | -15.42(-0.35%) |
Jul 12, 2021 | 4372 | 4387 | 4364 | 4385 | 0 | +15.08(+0.35%) |
Jul 09, 2021 | 4329 | 4372 | 4329 | 4370 | 0 | +48.73(+1.13%) |
Jul 08, 2021 | 4321 | 4331 | 4289 | 4321 | 0 | -37.31(-0.86%) |
Jul 07, 2021 | 4351 | 4362 | 4330 | 4358 | 0 | +14.59(+0.34%) |
Jul 06, 2021 | 4356 | 4356 | 4314 | 4344 | 0 | -8.80(-0.20%) |
Jul 02, 2021 | 4352 | 4352 | 4352 | 4352 | 0 | +32.40(+0.75%) |
Jul 01, 2021 | 4301 | 4321 | 4301 | 4320 | 0 | +22.44(+0.52%) |
Jun 30, 2021 | 4291 | 4302 | 4288 | 4298 | 0 | +5.70(+0.13%) |
Jun 29, 2021 | 4293 | 4301 | 4287 | 4292 | 0 | +1.19(+0.03%) |
Jun 28, 2021 | 4285 | 4292 | 4275 | 4291 | 0 | +9.91(+0.23%) |
Jun 25, 2021 | 4266 | 4286 | 4271 | 4281 | 0 | +14.21(+0.33%) |
Jun 24, 2021 | 4257 | 4271 | 4257 | 4266 | 0 | +24.65(+0.58%) |
Jun 23, 2021 | 4249 | 4257 | 4241 | 4242 | 0 | -4.60(-0.11%) |
Jun 22, 2021 | 4225 | 4256 | 4217 | 4246 | 0 | +21.65(+0.51%) |
Jun 21, 2021 | 4173 | 4226 | 4173 | 4225 | 0 | +58.34(+1.40%) |
Jun 18, 2021 | 4205 | 4205 | 4164 | 4166 | 0 | -55.41(-1.31%) |
Jun 17, 2021 | 4220 | 4232 | 4196 | 4222 | 0 | -1.84(-0.04%) |
Jun 16, 2021 | 4249 | 4252 | 4202 | 4224 | 0 | -22.89(-0.54%) |
Jun 15, 2021 | 4255 | 4257 | 4238 | 4247 | 0 | -8.56(-0.20%) |
Jun 14, 2021 | 4248 | 4256 | 4234 | 4255 | 0 | +7.71(+0.18%) |
Jun 11, 2021 | 4243 | 4248 | 4232 | 4247 | 0 | +8.26(+0.19%) |
Jun 10, 2021 | 4229 | 4250 | 4220 | 4239 | 0 | +19.63(+0.47%) |
Jun 09, 2021 | 4233 | 4237 | 4219 | 4220 | 0 | -7.71(-0.18%) |
Jun 08, 2021 | 4234 | 4237 | 4208 | 4227 | 0 | +0.74(+0.02%) |
Jun 07, 2021 | 4229 | 4232 | 4216 | 4227 | 0 | -3.37(-0.08%) |
Jun 04, 2021 | 4206 | 4233 | 4206 | 4230 | 0 | +37.04(+0.88%) |
Jun 03, 2021 | 4191 | 4204 | 4168 | 4193 | 0 | -15.27(-0.36%) |
Jun 02, 2021 | 4207 | 4217 | 4198 | 4208 | 0 | +6.08(+0.14%) |