Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2193 | 2200 | 2164 | 2173 | 277,367 | -35.99(-1.63%) |
Jul 29, 2021 | 2239 | 2242 | 2207 | 2209 | 284,243 | -11.96(-0.54%) |
Jul 28, 2021 | 2244 | 2259 | 2208 | 2221 | 302,993 | -19.81(-0.88%) |
Jul 27, 2021 | 2222 | 2244 | 2198 | 2240 | 312,163 | +15.45(+0.69%) |
Jul 26, 2021 | 2198 | 2230 | 2194 | 2225 | 251,730 | +28.06(+1.28%) |
Jul 23, 2021 | 2187 | 2209 | 2177 | 2197 | 215,921 | +8.14(+0.37%) |
Jul 22, 2021 | 2186 | 2199 | 2164 | 2189 | 249,408 | +0.38(+0.02%) |
Jul 21, 2021 | 2138 | 2193 | 2138 | 2188 | 272,917 | +63.44(+2.99%) |
Jul 20, 2021 | 2062 | 2136 | 2048 | 2125 | 314,787 | +62.72(+3.04%) |
Jul 19, 2021 | 2096 | 2116 | 2053 | 2062 | 457,913 | -76.98(-3.60%) |
Jul 16, 2021 | 2178 | 2181 | 2134 | 2139 | 188,323 | -24.60(-1.14%) |
Jul 15, 2021 | 2167 | 2178 | 2140 | 2164 | 272,545 | -7.21(-0.33%) |
Jul 14, 2021 | 2200 | 2212 | 2170 | 2171 | 212,014 | -11.79(-0.54%) |
Jul 13, 2021 | 2199 | 2223 | 2180 | 2183 | 396,026 | -15.52(-0.71%) |
Jul 12, 2021 | 2176 | 2201 | 2161 | 2198 | 303,046 | +8.98(+0.41%) |
Jul 09, 2021 | 2174 | 2200 | 2155 | 2189 | 296,998 | +30.99(+1.44%) |
Jul 08, 2021 | 2141 | 2179 | 2121 | 2158 | 300,367 | -2.84(-0.13%) |
Jul 07, 2021 | 2219 | 2222 | 2148 | 2161 | 274,362 | -55.41(-2.50%) |
Jul 06, 2021 | 2228 | 2237 | 2212 | 2217 | 302,967 | -16.53(-0.74%) |
Jul 02, 2021 | 2214 | 2241 | 2210 | 2233 | 243,897 | +28.80(+1.31%) |
Jul 01, 2021 | 2189 | 2218 | 2189 | 2204 | 245,813 | +21.88(+1.00%) |
Jun 30, 2021 | 2173 | 2214 | 2169 | 2182 | 415,786 | +15.85(+0.73%) |
Jun 29, 2021 | 2187 | 2191 | 2160 | 2167 | 519,025 | -32.27(-1.47%) |
Jun 28, 2021 | 2244 | 2249 | 2166 | 2199 | 613,986 | -76.92(-3.38%) |
Jun 25, 2021 | 2252 | 2294 | 2241 | 2276 | 338,115 | +35.34(+1.58%) |
Jun 24, 2021 | 2262 | 2262 | 2229 | 2240 | 212,813 | -0.05(-0.00%) |
Jun 23, 2021 | 2245 | 2255 | 2227 | 2241 | 162,594 | -4.60(-0.20%) |
Jun 22, 2021 | 2262 | 2271 | 2233 | 2245 | 214,919 | -12.14(-0.54%) |
Jun 21, 2021 | 2248 | 2271 | 2226 | 2257 | 203,580 | +20.40(+0.91%) |
Jun 18, 2021 | 2274 | 2293 | 2225 | 2237 | 484,196 | -51.25(-2.24%) |
Jun 17, 2021 | 2290 | 2313 | 2282 | 2288 | 248,409 | -4.22(-0.18%) |
Jun 16, 2021 | 2306 | 2313 | 2279 | 2292 | 168,450 | -3.72(-0.16%) |
Jun 15, 2021 | 2296 | 2327 | 2278 | 2296 | 212,633 | -3.08(-0.13%) |
Jun 14, 2021 | 2306 | 2310 | 2285 | 2299 | 190,702 | +0.67(+0.03%) |
Jun 11, 2021 | 2308 | 2322 | 2288 | 2298 | 292,528 | -20.03(-0.86%) |
Jun 10, 2021 | 2301 | 2323 | 2277 | 2319 | 270,085 | +10.37(+0.45%) |
Jun 09, 2021 | 2294 | 2324 | 2289 | 2308 | 267,093 | +10.29(+0.45%) |
Jun 08, 2021 | 2295 | 2314 | 2284 | 2298 | 234,565 | +5.21(+0.23%) |
Jun 07, 2021 | 2314 | 2335 | 2286 | 2293 | 199,339 | -17.13(-0.74%) |
Jun 04, 2021 | 2299 | 2323 | 2298 | 2310 | 174,134 | +19.83(+0.87%) |
Jun 03, 2021 | 2288 | 2321 | 2256 | 2290 | 284,043 | -22.05(-0.95%) |
Jun 02, 2021 | 2334 | 2350 | 2305 | 2312 | 293,468 | -10.34(-0.45%) |
Jun 01, 2021 | 2374 | 2374 | 2310 | 2322 | 316,819 | -33.18(-1.41%) |
May 28, 2021 | 2334 | 2362 | 2310 | 2356 | 232,940 | +26.70(+1.15%) |
May 27, 2021 | 2355 | 2355 | 2321 | 2329 | 692,896 | -12.19(-0.52%) |
May 26, 2021 | 2360 | 2367 | 2336 | 2341 | 294,706 | +7.97(+0.34%) |
May 25, 2021 | 2351 | 2368 | 2323 | 2333 | 278,809 | -9.45(-0.40%) |
May 24, 2021 | 2296 | 2350 | 2294 | 2342 | 333,377 | +54.96(+2.40%) |
May 21, 2021 | 2319 | 2330 | 2263 | 2288 | 263,921 | -12.63(-0.55%) |
May 20, 2021 | 2274 | 2304 | 2255 | 2300 | 312,673 | +35.94(+1.59%) |
May 19, 2021 | 2168 | 2267 | 2156 | 2264 | 406,827 | +58.25(+2.64%) |
May 18, 2021 | 2226 | 2247 | 2205 | 2206 | 345,572 | -11.51(-0.52%) |
May 17, 2021 | 2256 | 2270 | 2206 | 2217 | 323,122 | -59.17(-2.60%) |
May 14, 2021 | 2245 | 2286 | 2222 | 2277 | 341,267 | +75.01(+3.41%) |
May 13, 2021 | 2188 | 2230 | 2157 | 2202 | 300,299 | +34.93(+1.61%) |
May 12, 2021 | 2226 | 2231 | 2158 | 2167 | 418,263 | -75.23(-3.36%) |
May 11, 2021 | 2224 | 2257 | 2199 | 2242 | 419,956 | -15.38(-0.68%) |
May 10, 2021 | 2326 | 2327 | 2256 | 2257 | 384,143 | -63.82(-2.75%) |
May 07, 2021 | 2306 | 2355 | 2285 | 2321 | 382,562 | +47.61(+2.09%) |
May 06, 2021 | 2292 | 2318 | 2249 | 2274 | 433,821 | -58.42(-2.51%) |
May 05, 2021 | 2396 | 2398 | 2321 | 2332 | 382,768 | -44.91(-1.89%) |
May 04, 2021 | 2404 | 2422 | 2363 | 2377 | 340,168 | -57.35(-2.36%) |