Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1817 | 1817 | 1816 | 1817 | 0 | +4.20(+0.23%) |
Aug 30, 2021 | 1812 | 1813 | 1812 | 1812 | 0 | -8.50(-0.47%) |
Aug 29, 2021 | 1822 | 1822 | 1820 | 1821 | 0 | +0.40(+0.02%) |
Aug 28, 2021 | 1795 | 1822 | 1785 | 1820 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 1795 | 1822 | 1785 | 1820 | 0 | +25.60(+1.43%) |
Aug 26, 2021 | 1795 | 1795 | 1794 | 1795 | 0 | +2.10(+0.12%) |
Aug 25, 2021 | 1793 | 1793 | 1792 | 1793 | 0 | -11.10(-0.62%) |
Aug 24, 2021 | 1805 | 1805 | 1804 | 1804 | 0 | -3.60(-0.20%) |
Aug 23, 2021 | 1808 | 1808 | 1807 | 1808 | 0 | +27.70(+1.56%) |
Aug 22, 2021 | 1781 | 1784 | 1779 | 1780 | 0 | -2.80(-0.16%) |
Aug 21, 2021 | 1783 | 1791 | 1780 | 1783 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 1783 | 1791 | 1780 | 1783 | 0 | -0.20(-0.01%) |
Aug 19, 2021 | 1783 | 1783 | 1782 | 1783 | 0 | -7.30(-0.41%) |
Aug 18, 2021 | 1790 | 1791 | 1789 | 1790 | 0 | +2.70(+0.15%) |
Aug 17, 2021 | 1788 | 1789 | 1787 | 1787 | 0 | -2.20(-0.12%) |
Aug 16, 2021 | 1789 | 1790 | 1788 | 1790 | 0 | +8.40(+0.47%) |
Aug 15, 2021 | 1781 | 1782 | 1780 | 1781 | 0 | -0.30(-0.02%) |
Aug 14, 2021 | 1754 | 1782 | 1753 | 1782 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 1754 | 1782 | 1753 | 1782 | 0 | +26.30(+1.50%) |
Aug 12, 2021 | 1754 | 1756 | 1754 | 1755 | 0 | +2.50(+0.14%) |
Aug 11, 2021 | 1753 | 1754 | 1752 | 1753 | 0 | +23.30(+1.35%) |
Aug 10, 2021 | 1730 | 1731 | 1729 | 1729 | 0 | -3.00(-0.17%) |
Aug 09, 2021 | 1732 | 1734 | 1731 | 1732 | 0 | +33.00(+1.94%) |
Aug 08, 2021 | 1765 | 1766 | 1678 | 1699 | 0 | -64.10(-3.63%) |
Aug 07, 2021 | 1807 | 1807 | 1760 | 1764 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 1807 | 1807 | 1760 | 1764 | 0 | -42.40(-2.35%) |
Aug 05, 2021 | 1807 | 1807 | 1806 | 1806 | 0 | -8.70(-0.48%) |
Aug 04, 2021 | 1815 | 1815 | 1814 | 1815 | 0 | +0.80(+0.04%) |
Aug 03, 2021 | 1814 | 1814 | 1812 | 1814 | 0 | -2.30(-0.13%) |
Aug 02, 2021 | 1817 | 1817 | 1816 | 1816 | 0 | +0.20(+0.01%) |
Aug 01, 2021 | 1817 | 1818 | 1816 | 1816 | 0 | -1.00(-0.06%) |
Jul 31, 2021 | 1832 | 1836 | 1813 | 1817 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 1832 | 1836 | 1813 | 1817 | 0 | -12.80(-0.70%) |
Jul 29, 2021 | 1828 | 1830 | 1828 | 1830 | 0 | +21.50(+1.19%) |
Jul 28, 2021 | 1807 | 1808 | 1806 | 1808 | 0 | +8.80(+0.49%) |
Jul 27, 2021 | 1799 | 1800 | 1798 | 1799 | 0 | +2.30(+0.13%) |
Jul 26, 2021 | 1797 | 1798 | 1797 | 1797 | 0 | -4.40(-0.24%) |
Jul 25, 2021 | 1802 | 1803 | 1800 | 1802 | 0 | -0.60(-0.03%) |
Jul 24, 2021 | 1808 | 1811 | 1789 | 1802 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 1808 | 1811 | 1789 | 1802 | 0 | -6.60(-0.36%) |
Jul 22, 2021 | 1808 | 1809 | 1807 | 1809 | 0 | +5.30(+0.29%) |
Jul 21, 2021 | 1804 | 1804 | 1803 | 1803 | 0 | -6.40(-0.35%) |
Jul 20, 2021 | 1811 | 1811 | 1810 | 1810 | 0 | -2.70(-0.15%) |
Jul 19, 2021 | 1814 | 1814 | 1812 | 1812 | 0 | -1.20(-0.07%) |
Jul 18, 2021 | 1812 | 1814 | 1811 | 1814 | 0 | +1.20(+0.07%) |
Jul 17, 2021 | 1831 | 1833 | 1810 | 1812 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 1831 | 1833 | 1810 | 1812 | 0 | -19.30(-1.05%) |
Jul 15, 2021 | 1831 | 1833 | 1830 | 1832 | 0 | +4.30(+0.24%) |
Jul 14, 2021 | 1829 | 1830 | 1827 | 1828 | 0 | +20.00(+1.11%) |
Jul 13, 2021 | 1808 | 1808 | 1807 | 1808 | 0 | +0.20(+0.01%) |
Jul 12, 2021 | 1807 | 1808 | 1807 | 1807 | 0 | -0.80(-0.04%) |
Jul 11, 2021 | 1808 | 1809 | 1808 | 1808 | 0 | -0.50(-0.03%) |
Jul 10, 2021 | 1803 | 1813 | 1797 | 1809 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 1803 | 1813 | 1797 | 1809 | 0 | +5.60(+0.31%) |
Jul 08, 2021 | 1803 | 1804 | 1803 | 1803 | 0 | -2.20(-0.12%) |
Jul 07, 2021 | 1804 | 1806 | 1804 | 1805 | 0 | +9.50(+0.53%) |
Jul 06, 2021 | 1797 | 1797 | 1795 | 1796 | 0 | +3.80(+0.21%) |
Jul 05, 2021 | 1788 | 1796 | 1785 | 1792 | 0 | +5.50(+0.31%) |
Jul 04, 2021 | 1788 | 1788 | 1786 | 1786 | 0 | -1.30(-0.07%) |
Jul 03, 2021 | 1778 | 1796 | 1774 | 1788 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 1778 | 1796 | 1774 | 1788 | 0 | +11.40(+0.64%) |
Jul 01, 2021 | 1778 | 1778 | 1776 | 1776 | 0 | +5.90(+0.33%) |
Jun 30, 2021 | 1771 | 1771 | 1769 | 1770 | 0 | +8.50(+0.48%) |
Jun 29, 2021 | 1762 | 1763 | 1761 | 1762 | 0 | -15.80(-0.89%) |
Jun 28, 2021 | 1779 | 1779 | 1777 | 1778 | 0 | -4.90(-0.27%) |
Jun 27, 2021 | 1782 | 1783 | 1781 | 1783 | 0 | +0.80(+0.04%) |
Jun 26, 2021 | 1776 | 1791 | 1774 | 1782 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 1776 | 1791 | 1774 | 1782 | 0 | +6.70(+0.38%) |
Jun 24, 2021 | 1776 | 1777 | 1775 | 1775 | 0 | -1.70(-0.10%) |
Jun 23, 2021 | 1778 | 1780 | 1776 | 1777 | 0 | -2.40(-0.13%) |
Jun 22, 2021 | 1779 | 1780 | 1779 | 1779 | 0 | -6.10(-0.34%) |
Jun 21, 2021 | 1783 | 1788 | 1783 | 1785 | 0 | +16.20(+0.92%) |
Jun 20, 2021 | 1764 | 1770 | 1764 | 1769 | 0 | +5.20(+0.29%) |
Jun 19, 2021 | 1774 | 1798 | 1761 | 1764 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 1774 | 1798 | 1761 | 1764 | 0 | -12.50(-0.70%) |
Jun 17, 2021 | 1774 | 1778 | 1774 | 1776 | 0 | -42.80(-2.35%) |
Jun 16, 2021 | 1812 | 1820 | 1811 | 1819 | 0 | -41.30(-2.22%) |
Jun 15, 2021 | 1861 | 1862 | 1860 | 1860 | 0 | -8.10(-0.43%) |
Jun 14, 2021 | 1868 | 1869 | 1868 | 1869 | 0 | -8.80(-0.47%) |
Jun 13, 2021 | 1880 | 1880 | 1875 | 1877 | 0 | -2.10(-0.11%) |
Jun 12, 2021 | 1902 | 1906 | 1876 | 1880 | 0 | +0.00(+0.00%) |
Jun 11, 2021 | 1902 | 1906 | 1876 | 1880 | 0 | -22.10(-1.16%) |
Jun 10, 2021 | 1902 | 1902 | 1901 | 1902 | 0 | +10.10(+0.53%) |
Jun 09, 2021 | 1891 | 1892 | 1891 | 1892 | 0 | -4.50(-0.24%) |
Jun 08, 2021 | 1894 | 1896 | 1894 | 1896 | 0 | -5.40(-0.28%) |
Jun 07, 2021 | 1902 | 1902 | 1901 | 1901 | 0 | +8.70(+0.46%) |
Jun 06, 2021 | 1894 | 1895 | 1892 | 1893 | 0 | -1.40(-0.07%) |
Jun 05, 2021 | 1873 | 1899 | 1856 | 1894 | 0 | +0.00(+0.00%) |
Jun 04, 2021 | 1873 | 1899 | 1856 | 1894 | 0 | +20.60(+1.10%) |
Jun 03, 2021 | 1873 | 1874 | 1872 | 1874 | 0 | -38.00(-1.99%) |
Jun 02, 2021 | 1910 | 1912 | 1910 | 1912 | 0 | +9.20(+0.48%) |