Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2021 | 3398 | 3405 | 3370 | 3397 | 0 | -14.36(-0.42%) |
Jul 28, 2021 | 3404 | 3417 | 3383 | 3412 | 0 | +50.13(+1.49%) |
Jul 27, 2021 | 3356 | 3386 | 3313 | 3362 | 0 | -19.59(-0.58%) |
Jul 26, 2021 | 3467 | 3484 | 3380 | 3381 | 0 | -86.26(-2.49%) |
Jul 25, 2021 | 3538 | 3538 | 3425 | 3467 | 0 | -82.96(-2.34%) |
Jul 22, 2021 | 3572 | 3572 | 3542 | 3550 | 0 | -24.33(-0.68%) |
Jul 21, 2021 | 3564 | 3576 | 3558 | 3575 | 0 | +12.07(+0.34%) |
Jul 20, 2021 | 3543 | 3569 | 3543 | 3563 | 0 | +25.87(+0.73%) |
Jul 19, 2021 | 3515 | 3539 | 3509 | 3537 | 0 | -2.33(-0.07%) |
Jul 18, 2021 | 3530 | 3545 | 3506 | 3539 | 0 | -0.18(-0.01%) |
Jul 15, 2021 | 3560 | 3566 | 3538 | 3539 | 0 | -25.29(-0.71%) |
Jul 14, 2021 | 3519 | 3566 | 3514 | 3565 | 0 | +36.09(+1.02%) |
Jul 13, 2021 | 3561 | 3561 | 3525 | 3528 | 0 | -38.02(-1.07%) |
Jul 12, 2021 | 3548 | 3567 | 3543 | 3567 | 0 | +18.68(+0.53%) |
Jul 11, 2021 | 3545 | 3565 | 3527 | 3548 | 0 | +23.75(+0.67%) |
Jul 08, 2021 | 3512 | 3529 | 3485 | 3524 | 0 | -1.41(-0.04%) |
Jul 07, 2021 | 3557 | 3559 | 3521 | 3526 | 0 | -28.22(-0.79%) |
Jul 06, 2021 | 3509 | 3558 | 3504 | 3554 | 0 | +23.46(+0.66%) |
Jul 05, 2021 | 3533 | 3538 | 3497 | 3530 | 0 | -4.06(-0.11%) |
Jul 04, 2021 | 3517 | 3534 | 3511 | 3534 | 0 | +15.56(+0.44%) |
Jul 01, 2021 | 3570 | 3570 | 3514 | 3519 | 0 | -70.02(-1.95%) |
Jun 30, 2021 | 3601 | 3608 | 3574 | 3589 | 0 | -2.42(-0.07%) |
Jun 29, 2021 | 3573 | 3594 | 3570 | 3591 | 0 | +18.02(+0.50%) |
Jun 28, 2021 | 3602 | 3602 | 3571 | 3573 | 0 | -33.19(-0.92%) |
Jun 27, 2021 | 3612 | 3614 | 3594 | 3606 | 0 | -1.19(-0.03%) |
Jun 24, 2021 | 3567 | 3614 | 3565 | 3608 | 0 | +40.91(+1.15%) |
Jun 23, 2021 | 3569 | 3570 | 3549 | 3567 | 0 | +0.43(+0.01%) |
Jun 22, 2021 | 3559 | 3577 | 3550 | 3566 | 0 | +8.81(+0.25%) |
Jun 21, 2021 | 3540 | 3560 | 3537 | 3557 | 0 | +28.23(+0.80%) |
Jun 20, 2021 | 3516 | 3540 | 3504 | 3529 | 0 | +4.08(+0.12%) |
Jun 17, 2021 | 3520 | 3536 | 3503 | 3525 | 0 | -0.50(-0.01%) |
Jun 16, 2021 | 3508 | 3534 | 3507 | 3526 | 0 | +7.27(+0.21%) |
Jun 15, 2021 | 3557 | 3561 | 3514 | 3518 | 0 | -38.23(-1.07%) |
Jun 14, 2021 | 3587 | 3593 | 3547 | 3557 | 0 | -33.19(-0.92%) |
Jun 10, 2021 | 3614 | 3614 | 3587 | 3590 | 0 | -21.11(-0.58%) |
Jun 09, 2021 | 3588 | 3624 | 3584 | 3611 | 0 | +19.46(+0.54%) |
Jun 08, 2021 | 3577 | 3599 | 3573 | 3591 | 0 | +11.29(+0.32%) |
Jun 07, 2021 | 3599 | 3622 | 3563 | 3580 | 0 | -19.43(-0.54%) |
Jun 06, 2021 | 3597 | 3600 | 3582 | 3600 | 0 | +7.70(+0.21%) |
Jun 03, 2021 | 3565 | 3619 | 3562 | 3592 | 0 | +7.63(+0.21%) |
Jun 02, 2021 | 3595 | 3619 | 3584 | 3584 | 0 | -12.93(-0.36%) |
Jun 01, 2021 | 3626 | 3629 | 3585 | 3597 | 0 | -27.57(-0.76%) |
May 31, 2021 | 3609 | 3626 | 3582 | 3625 | 0 | +9.23(+0.26%) |
May 30, 2021 | 3600 | 3616 | 3581 | 3615 | 0 | +14.70(+0.41%) |
May 27, 2021 | 3611 | 3622 | 3582 | 3601 | 0 | -8.07(-0.22%) |
May 26, 2021 | 3586 | 3626 | 3579 | 3609 | 0 | +15.49(+0.43%) |
May 25, 2021 | 3587 | 3603 | 3585 | 3593 | 0 | +12.02(+0.34%) |
May 24, 2021 | 3503 | 3585 | 3502 | 3581 | 0 | +84.06(+2.40%) |
May 23, 2021 | 3486 | 3498 | 3470 | 3497 | 0 | +10.72(+0.31%) |
May 20, 2021 | 3511 | 3518 | 3480 | 3487 | 0 | -20.38(-0.58%) |
May 19, 2021 | 3501 | 3518 | 3486 | 3507 | 0 | -4.02(-0.11%) |
May 18, 2021 | 3521 | 3521 | 3504 | 3511 | 0 | -18.05(-0.51%) |
May 17, 2021 | 3521 | 3529 | 3511 | 3529 | 0 | +11.39(+0.32%) |
May 16, 2021 | 3490 | 3531 | 3490 | 3518 | 0 | +27.24(+0.78%) |
May 13, 2021 | 3436 | 3491 | 3423 | 3490 | 0 | +60.84(+1.77%) |
May 12, 2021 | 3432 | 3448 | 3418 | 3430 | 0 | -33.21(-0.96%) |
May 11, 2021 | 3430 | 3466 | 3428 | 3463 | 0 | +20.90(+0.61%) |
May 10, 2021 | 3407 | 3448 | 3385 | 3442 | 0 | +13.86(+0.40%) |
May 09, 2021 | 3424 | 3430 | 3402 | 3428 | 0 | +9.12(+0.27%) |
May 06, 2021 | 3446 | 3458 | 3417 | 3419 | 0 | -22.41(-0.65%) |