Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1960 | 1962 | 1919 | 1927 | 144,660 | -25.41(-1.30%) |
Aug 30, 2021 | 1940 | 1965 | 1925 | 1952 | 57,384 | +17.86(+0.92%) |
Aug 27, 2021 | 1928 | 1944 | 1921 | 1934 | 69,591 | +13.71(+0.71%) |
Aug 26, 2021 | 1949 | 1963 | 1920 | 1920 | 61,454 | -33.00(-1.69%) |
Aug 25, 2021 | 1948 | 1965 | 1908 | 1953 | 120,329 | +13.62(+0.70%) |
Aug 24, 2021 | 1904 | 1967 | 1904 | 1940 | 113,039 | +63.50(+3.38%) |
Aug 23, 2021 | 1851 | 1881 | 1845 | 1876 | 59,177 | +14.36(+0.77%) |
Aug 20, 2021 | 1893 | 1914 | 1850 | 1862 | 107,401 | -19.15(-1.02%) |
Aug 19, 2021 | 1872 | 1916 | 1871 | 1881 | 67,049 | -5.66(-0.30%) |
Aug 18, 2021 | 1871 | 1910 | 1860 | 1887 | 91,620 | +15.91(+0.85%) |
Aug 17, 2021 | 1861 | 1882 | 1842 | 1871 | 80,503 | -1.20(-0.06%) |
Aug 16, 2021 | 1872 | 1925 | 1850 | 1872 | 92,664 | -2.60(-0.14%) |
Aug 13, 2021 | 1890 | 1890 | 1852 | 1875 | 57,718 | -6.86(-0.36%) |
Aug 12, 2021 | 1867 | 1895 | 1829 | 1882 | 72,883 | +24.01(+1.29%) |
Aug 11, 2021 | 1918 | 1921 | 1853 | 1858 | 89,440 | -54.94(-2.87%) |
Aug 10, 2021 | 1949 | 1990 | 1898 | 1912 | 238,923 | -36.43(-1.87%) |
Aug 09, 2021 | 1902 | 1950 | 1896 | 1949 | 344,456 | +33.41(+1.74%) |
Aug 06, 2021 | 1920 | 1943 | 1888 | 1915 | 111,758 | -16.21(-0.84%) |
Aug 05, 2021 | 1955 | 1967 | 1923 | 1932 | 132,457 | -20.64(-1.06%) |
Aug 04, 2021 | 1918 | 1955 | 1903 | 1952 | 92,954 | +42.23(+2.21%) |
Aug 03, 2021 | 1938 | 1956 | 1883 | 1910 | 175,295 | +37.08(+1.98%) |
Jul 30, 2021 | 1873 | 1873 | 1873 | 0 | -26.38(-1.39%) | |
Jul 29, 2021 | 1904 | 1938 | 1878 | 1899 | 160,689 | -31.28(-1.62%) |
Jul 28, 2021 | 1981 | 1988 | 1887 | 1931 | 222,593 | -27.64(-1.41%) |
Jul 27, 2021 | 1995 | 2014 | 1904 | 1958 | 252,827 | -29.42(-1.48%) |
Jul 26, 2021 | 2073 | 2076 | 1980 | 1988 | 220,787 | -80.73(-3.90%) |
Jul 23, 2021 | 2022 | 2070 | 2009 | 2068 | 159,638 | +64.94(+3.24%) |
Jul 22, 2021 | 1975 | 2014 | 1972 | 2004 | 161,473 | +31.50(+1.60%) |
Jul 21, 2021 | 1930 | 1973 | 1920 | 1972 | 169,808 | +37.07(+1.92%) |
Jul 20, 2021 | 1881 | 1944 | 1862 | 1935 | 184,968 | +59.82(+3.19%) |
Jul 19, 2021 | 1799 | 1883 | 1777 | 1875 | 192,435 | +55.49(+3.05%) |
Jul 16, 2021 | 1822 | 1840 | 1800 | 1820 | 119,301 | +4.84(+0.27%) |
Jul 15, 2021 | 1856 | 1858 | 1791 | 1815 | 121,096 | -15.25(-0.83%) |
Jul 14, 2021 | 1912 | 1930 | 1825 | 1830 | 157,870 | -69.82(-3.68%) |
Jul 13, 2021 | 1870 | 1919 | 1867 | 1900 | 97,681 | +37.62(+2.02%) |
Jul 12, 2021 | 1884 | 1913 | 1841 | 1862 | 86,231 | -0.73(-0.04%) |
Jul 09, 2021 | 1838 | 1864 | 1822 | 1863 | 102,607 | +24.94(+1.36%) |
Jul 08, 2021 | 1850 | 1881 | 1821 | 1838 | 163,580 | -60.63(-3.19%) |
Jul 07, 2021 | 1936 | 1975 | 1886 | 1899 | 191,284 | -17.70(-0.92%) |
Jul 06, 2021 | 1815 | 1918 | 1815 | 1916 | 200,784 | +102.18(+5.63%) |
Jul 05, 2021 | 1813 | 1819 | 1803 | 1814 | 29,689 | +5.93(+0.33%) |
Jul 02, 2021 | 1813 | 1850 | 1787 | 1808 | 91,386 | -4.62(-0.25%) |
Jun 30, 2021 | 1813 | 1813 | 1813 | 0 | -25.90(-1.41%) | |
Jun 29, 2021 | 1856 | 1874 | 1827 | 1839 | 97,209 | -5.90(-0.32%) |
Jun 28, 2021 | 1831 | 1880 | 1825 | 1845 | 102,713 | +32.25(+1.78%) |
Jun 25, 2021 | 1829 | 1829 | 1757 | 1812 | 134,358 | -10.42(-0.57%) |
Jun 24, 2021 | 1860 | 1881 | 1817 | 1823 | 152,317 | -25.25(-1.37%) |
Jun 23, 2021 | 1852 | 1880 | 1837 | 1848 | 121,045 | -2.27(-0.12%) |
Jun 22, 2021 | 1832 | 1875 | 1816 | 1850 | 186,219 | +26.66(+1.46%) |
Jun 21, 2021 | 1830 | 1920 | 1801 | 1824 | 290,659 | +3.33(+0.18%) |
Jun 18, 2021 | 1786 | 1846 | 1775 | 1820 | 522,524 | +30.36(+1.70%) |
Jun 17, 2021 | 1671 | 1805 | 1667 | 1790 | 244,542 | +119.54(+7.16%) |
Jun 16, 2021 | 1616 | 1685 | 1609 | 1670 | 205,640 | +58.36(+3.62%) |
Jun 15, 2021 | 1598 | 1642 | 1567 | 1612 | 163,395 | +26.28(+1.66%) |
Jun 14, 2021 | 1518 | 1591 | 1516 | 1586 | 153,618 | +67.75(+4.46%) |
Jun 11, 2021 | 1493 | 1519 | 1492 | 1518 | 74,104 | +24.83(+1.66%) |
Jun 10, 2021 | 1472 | 1496 | 1450 | 1493 | 75,641 | +21.23(+1.44%) |
Jun 09, 2021 | 1487 | 1498 | 1472 | 1472 | 56,137 | -16.26(-1.09%) |
Jun 08, 2021 | 1496 | 1514 | 1465 | 1488 | 105,839 | +5.34(+0.36%) |
Jun 07, 2021 | 1460 | 1488 | 1435 | 1483 | 183,845 | +25.79(+1.77%) |
Jun 04, 2021 | 1457 | 1480 | 1453 | 1457 | 68,052 | +8.19(+0.57%) |
Jun 03, 2021 | 1475 | 1487 | 1447 | 1449 | 115,959 | -30.51(-2.06%) |
Jun 02, 2021 | 1522 | 1523 | 1469 | 1479 | 118,553 | -31.25(-2.07%) |