Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2710 | 0 | +121.00(+4.67%) | |||
Sep 29, 2021 | 2589 | 0 | +34.00(+1.33%) | |||
Sep 28, 2021 | 2555 | 0 | +9.00(+0.35%) | |||
Sep 27, 2021 | 2546 | 0 | -38.00(-1.47%) | |||
Sep 25, 2021 | 2609 | 2617 | 2561 | 2584 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 2609 | 2617 | 2561 | 2584 | 0 | -7.00(-0.27%) |
Sep 23, 2021 | 2591 | 0 | -61.00(-2.30%) | |||
Sep 22, 2021 | 2652 | 0 | +47.00(+1.80%) | |||
Sep 21, 2021 | 2605 | 0 | +12.00(+0.46%) | |||
Sep 20, 2021 | 2593 | 0 | -67.00(-2.52%) | |||
Sep 18, 2021 | 2663 | 2672 | 2635 | 2660 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 2663 | 2672 | 2635 | 2660 | 0 | -5.00(-0.19%) |
Sep 16, 2021 | 2665 | 0 | +2.00(+0.08%) | |||
Sep 15, 2021 | 2663 | 0 | +7.00(+0.26%) | |||
Sep 14, 2021 | 2656 | 0 | +19.00(+0.72%) | |||
Sep 13, 2021 | 2637 | 0 | +28.00(+1.07%) | |||
Sep 11, 2021 | 2685 | 2699 | 2597 | 2609 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 2685 | 2699 | 2597 | 2609 | 0 | +6.00(+0.23%) |
Sep 09, 2021 | 2603 | 0 | -84.00(-3.13%) | |||
Sep 08, 2021 | 2687 | 0 | -17.00(-0.63%) | |||
Sep 07, 2021 | 2704 | 0 | +57.00(+2.15%) | |||
Sep 06, 2021 | 2621 | 2666 | 2619 | 2647 | 0 | +0.00(+0.00%) |
Sep 05, 2021 | 2621 | 2666 | 2619 | 2647 | 0 | +0.00(+0.00%) |
Sep 04, 2021 | 2621 | 2666 | 2619 | 2647 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 2621 | 2666 | 2619 | 2647 | 0 | -7.00(-0.26%) |
Sep 02, 2021 | 2654 | 0 | +116.00(+4.57%) | |||
Sep 01, 2021 | 2538 | 0 | -2.00(-0.08%) | |||
Aug 31, 2021 | 2540 | 0 | -57.00(-2.19%) | |||
Aug 30, 2021 | 2597 | 0 | +25.00(+0.97%) | |||
Aug 28, 2021 | 2607 | 2634 | 2572 | 2572 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 2607 | 2634 | 2572 | 2572 | 0 | -10.00(-0.39%) |
Aug 26, 2021 | 2582 | 0 | -30.00(-1.15%) | |||
Aug 25, 2021 | 2612 | 0 | +42.00(+1.63%) | |||
Aug 24, 2021 | 2570 | 0 | +16.00(+0.63%) | |||
Aug 23, 2021 | 2554 | 0 | -5.00(-0.20%) | |||
Aug 21, 2021 | 2622 | 2633 | 2559 | 2559 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 2622 | 2633 | 2559 | 2559 | 0 | -8.00(-0.31%) |
Aug 19, 2021 | 2567 | 0 | -106.00(-3.97%) | |||
Aug 18, 2021 | 2673 | 0 | +25.00(+0.94%) | |||
Aug 17, 2021 | 2648 | 0 | +41.00(+1.57%) | |||
Aug 16, 2021 | 2607 | 0 | -1.00(-0.04%) | |||
Aug 14, 2021 | 2589 | 2622 | 2586 | 2608 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 2589 | 2622 | 2586 | 2608 | 0 | -12.00(-0.46%) |
Aug 12, 2021 | 2620 | 0 | +40.00(+1.55%) | |||
Aug 11, 2021 | 2580 | 0 | +44.00(+1.74%) | |||
Aug 10, 2021 | 2536 | 0 | +56.00(+2.26%) | |||
Aug 09, 2021 | 2480 | 0 | -3.00(-0.12%) | |||
Aug 07, 2021 | 2455 | 2483 | 2443 | 2483 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 2455 | 2483 | 2443 | 2483 | 0 | +9.00(+0.36%) |
Aug 05, 2021 | 2474 | 0 | +81.00(+3.38%) | |||
Aug 04, 2021 | 2393 | 0 | -33.00(-1.36%) | |||
Aug 03, 2021 | 2426 | 0 | +63.00(+2.67%) | |||
Aug 02, 2021 | 2363 | 0 | +4.00(+0.17%) | |||
Jul 31, 2021 | 2410 | 2416 | 2356 | 2359 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 2410 | 2416 | 2356 | 2359 | 0 | -7.00(-0.30%) |
Jul 29, 2021 | 2366 | 0 | -61.00(-2.51%) | |||
Jul 28, 2021 | 2427 | 0 | +34.00(+1.42%) | |||
Jul 27, 2021 | 2393 | 0 | +1.00(+0.04%) | |||
Jul 26, 2021 | 2392 | 0 | +72.00(+3.10%) | |||
Jul 24, 2021 | 2313 | 2336 | 2299 | 2320 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 2313 | 2336 | 2299 | 2320 | 0 | -1.00(-0.04%) |
Jul 22, 2021 | 2321 | 0 | +56.00(+2.47%) | |||
Jul 21, 2021 | 2265 | 0 | +8.00(+0.35%) | |||
Jul 20, 2021 | 2257 | 0 | +18.00(+0.80%) | |||
Jul 19, 2021 | 2239 | 0 | -71.00(-3.07%) | |||
Jul 17, 2021 | 2375 | 2391 | 2304 | 2310 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 2375 | 2391 | 2304 | 2310 | 0 | -10.00(-0.43%) |
Jul 15, 2021 | 2320 | 0 | -82.00(-3.41%) | |||
Jul 14, 2021 | 2402 | 0 | +3.00(+0.13%) | |||
Jul 13, 2021 | 2399 | 0 | -31.00(-1.28%) | |||
Jul 12, 2021 | 2430 | 0 | +77.00(+3.27%) | |||
Jul 10, 2021 | 2287 | 2357 | 2284 | 2353 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 2287 | 2357 | 2284 | 2353 | 0 | +6.00(+0.26%) |
Jul 08, 2021 | 2347 | 0 | +51.00(+2.22%) | |||
Jul 07, 2021 | 2296 | 0 | -2.00(-0.09%) | |||
Jul 06, 2021 | 2298 | 0 | -22.00(-0.95%) | |||
Jul 05, 2021 | 2355 | 2375 | 2313 | 2320 | 0 | +0.00(+0.00%) |
Jul 04, 2021 | 2355 | 2375 | 2313 | 2320 | 0 | +0.00(+0.00%) |
Jul 03, 2021 | 2355 | 2375 | 2313 | 2320 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 2355 | 2375 | 2313 | 2320 | 0 | +1.00(+0.04%) |