Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1407 | 1441 | 1400 | 1441 | 30,248 | +28.54(+2.02%) |
Jul 29, 2021 | 1439 | 1441 | 1405 | 1412 | 39,270 | -19.39(-1.35%) |
Jul 28, 2021 | 1400 | 1442 | 1400 | 1432 | 26,095 | +38.67(+2.78%) |
Jul 27, 2021 | 1437 | 1437 | 1384 | 1393 | 26,493 | -51.35(-3.55%) |
Jul 26, 2021 | 1434 | 1472 | 1432 | 1445 | 18,751 | -3.66(-0.25%) |
Jul 23, 2021 | 1451 | 1476 | 1431 | 1448 | 22,296 | -8.39(-0.58%) |
Jul 22, 2021 | 1468 | 1471 | 1437 | 1457 | 13,227 | -14.83(-1.01%) |
Jul 21, 2021 | 1448 | 1491 | 1448 | 1471 | 27,892 | +31.35(+2.18%) |
Jul 20, 2021 | 1365 | 1461 | 1361 | 1440 | 60,027 | +90.01(+6.67%) |
Jul 19, 2021 | 1325 | 1365 | 1303 | 1350 | 47,185 | -16.76(-1.23%) |
Jul 16, 2021 | 1420 | 1420 | 1361 | 1367 | 25,506 | -36.29(-2.59%) |
Jul 15, 2021 | 1401 | 1401 | 1381 | 1403 | 29,894 | -23.52(-1.65%) |
Jul 14, 2021 | 1496 | 1496 | 1416 | 1427 | 32,563 | -48.66(-3.30%) |
Jul 13, 2021 | 1499 | 1499 | 1473 | 1475 | 28,956 | -17.03(-1.14%) |
Jul 12, 2021 | 1453 | 1499 | 1445 | 1492 | 31,252 | +34.57(+2.37%) |
Jul 09, 2021 | 1436 | 1459 | 1419 | 1458 | 42,489 | +48.09(+3.41%) |
Jul 08, 2021 | 1404 | 1420 | 1378 | 1410 | 62,890 | -18.59(-1.30%) |
Jul 07, 2021 | 1494 | 1494 | 1422 | 1428 | 43,385 | -67.37(-4.50%) |
Jul 06, 2021 | 1545 | 1545 | 1487 | 1496 | 37,156 | -42.37(-2.75%) |
Jul 02, 2021 | 1564 | 1564 | 1529 | 1538 | 21,924 | -22.06(-1.41%) |
Jul 01, 2021 | 1566 | 1579 | 1538 | 1560 | 54,547 | +15.55(+1.01%) |
Jun 30, 2021 | 1525 | 1548 | 1500 | 1544 | 41,329 | +37.74(+2.50%) |
Jun 29, 2021 | 1511 | 1528 | 1495 | 1507 | 25,240 | +7.44(+0.50%) |
Jun 28, 2021 | 1506 | 1515 | 1478 | 1499 | 25,447 | -22.35(-1.47%) |
Jun 25, 2021 | 1534 | 1550 | 1510 | 1522 | 407,333 | -3.50(-0.23%) |
Jun 24, 2021 | 1560 | 1590 | 1511 | 1525 | 70,725 | -27.19(-1.75%) |
Jun 23, 2021 | 1538 | 1568 | 1532 | 1552 | 44,602 | +17.26(+1.12%) |
Jun 22, 2021 | 1540 | 1558 | 1529 | 1535 | 51,161 | -3.33(-0.22%) |
Jun 21, 2021 | 1467 | 1545 | 1467 | 1538 | 53,198 | +73.89(+5.05%) |
Jun 18, 2021 | 1448 | 1483 | 1431 | 1465 | 113,688 | +6.80(+0.47%) |
Jun 17, 2021 | 1514 | 1530 | 1422 | 1458 | 70,641 | -52.26(-3.46%) |
Jun 16, 2021 | 1487 | 1523 | 1480 | 1510 | 60,030 | +23.66(+1.59%) |
Jun 15, 2021 | 1452 | 1506 | 1452 | 1486 | 57,400 | +40.06(+2.77%) |
Jun 14, 2021 | 1479 | 1500 | 1442 | 1446 | 50,514 | -30.89(-2.09%) |
Jun 11, 2021 | 1453 | 1482 | 1452 | 1477 | 45,003 | +36.70(+2.55%) |
Jun 10, 2021 | 1467 | 1481 | 1438 | 1440 | 40,895 | -28.98(-1.97%) |
Jun 09, 2021 | 1474 | 1485 | 1457 | 1469 | 34,065 | -10.45(-0.71%) |
Jun 08, 2021 | 1454 | 1491 | 1447 | 1480 | 81,148 | +24.94(+1.71%) |
Jun 07, 2021 | 1435 | 1462 | 1435 | 1455 | 58,918 | +22.60(+1.58%) |
Jun 04, 2021 | 1431 | 1439 | 1416 | 1432 | 50,755 | +15.74(+1.11%) |
Jun 03, 2021 | 1417 | 1446 | 1417 | 1417 | 36,354 | -19.87(-1.38%) |
Jun 02, 2021 | 1435 | 1462 | 1425 | 1436 | 53,455 | -8.11(-0.56%) |
Jun 01, 2021 | 1424 | 1452 | 1416 | 1445 | 73,695 | +44.25(+3.16%) |
May 28, 2021 | 1420 | 1448 | 1396 | 1400 | 58,242 | -12.12(-0.86%) |
May 27, 2021 | 1403 | 1428 | 1388 | 1412 | 103,525 | -2.70(-0.19%) |
May 26, 2021 | 1445 | 1452 | 1407 | 1415 | 80,173 | -16.98(-1.19%) |
May 25, 2021 | 1467 | 1467 | 1427 | 1432 | 58,740 | -19.58(-1.35%) |
May 24, 2021 | 1484 | 1494 | 1440 | 1452 | 75,200 | -32.34(-2.18%) |
May 21, 2021 | 1520 | 1538 | 1482 | 1484 | 60,896 | -9.64(-0.65%) |
May 20, 2021 | 1482 | 1526 | 1472 | 1494 | 38,088 | +34.01(+2.33%) |
May 19, 2021 | 1485 | 1485 | 1433 | 1460 | 66,502 | -55.02(-3.63%) |
May 18, 2021 | 1589 | 1589 | 1501 | 1515 | 57,558 | -75.36(-4.74%) |
May 17, 2021 | 1610 | 1614 | 1580 | 1590 | 49,035 | -36.78(-2.26%) |
May 14, 2021 | 1615 | 1652 | 1614 | 1627 | 25,468 | +29.80(+1.87%) |
May 13, 2021 | 1613 | 1675 | 1551 | 1597 | 29,544 | -30.44(-1.87%) |
May 12, 2021 | 1655 | 1705 | 1615 | 1627 | 34,811 | -37.73(-2.27%) |
May 11, 2021 | 1639 | 1693 | 1633 | 1665 | 33,359 | -21.77(-1.29%) |
May 10, 2021 | 1686 | 1710 | 1654 | 1687 | 28,138 | -2.58(-0.15%) |
May 07, 2021 | 1565 | 1690 | 1536 | 1690 | 67,477 | +140.09(+9.04%) |
May 06, 2021 | 1629 | 1639 | 1546 | 1549 | 61,168 | -90.57(-5.52%) |
May 05, 2021 | 1628 | 1651 | 1579 | 1640 | 45,004 | +61.59(+3.90%) |
May 04, 2021 | 1550 | 1585 | 1518 | 1578 | 34,340 | +28.16(+1.82%) |