Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4254 | 4289 | 4212 | 4252 | 0 | -0.30(-0.01%) |
Jul 29, 2021 | 4254 | 4289 | 4212 | 4252 | 0 | +78.02(+1.87%) |
Jul 28, 2021 | 4147 | 4174 | 4143 | 4174 | 0 | +26.39(+0.64%) |
Jul 27, 2021 | 4147 | 4151 | 4114 | 4148 | 0 | +1.26(+0.03%) |
Jul 26, 2021 | 4187 | 4214 | 4146 | 4146 | 0 | -41.12(-0.98%) |
Jul 23, 2021 | 4288 | 4288 | 4175 | 4187 | 0 | +0.00(+0.00%) |
Jul 22, 2021 | 4288 | 4288 | 4175 | 4187 | 0 | -87.75(-2.05%) |
Jul 21, 2021 | 4292 | 4343 | 4274 | 4275 | 0 | -17.03(-0.40%) |
Jul 20, 2021 | 4232 | 4314 | 4232 | 4292 | 0 | +59.94(+1.42%) |
Jul 19, 2021 | 4153 | 4233 | 4150 | 4232 | 0 | +79.30(+1.91%) |
Jul 15, 2021 | 4158 | 4163 | 4145 | 4153 | 0 | +0.00(+0.00%) |
Jul 14, 2021 | 4158 | 4163 | 4145 | 4153 | 0 | -45.98(-1.10%) |
Jul 13, 2021 | 4243 | 4246 | 4179 | 4199 | 0 | -44.20(-1.04%) |
Jul 12, 2021 | 4248 | 4282 | 4205 | 4243 | 0 | -4.62(-0.11%) |
Jul 09, 2021 | 4188 | 4255 | 4185 | 4248 | 0 | +0.00(+0.00%) |
Jul 08, 2021 | 4188 | 4255 | 4185 | 4248 | 0 | +41.40(+0.98%) |
Jul 07, 2021 | 4166 | 4207 | 4164 | 4206 | 0 | +40.62(+0.98%) |
Jul 06, 2021 | 4288 | 4302 | 4165 | 4166 | 0 | -123.38(-2.88%) |
Jul 05, 2021 | 4315 | 4319 | 4260 | 4289 | 0 | -25.62(-0.59%) |
Jul 02, 2021 | 4346 | 4353 | 4311 | 4315 | 0 | +0.00(+0.00%) |
Jul 01, 2021 | 4346 | 4353 | 4311 | 4315 | 0 | -16.16(-0.37%) |
Jun 30, 2021 | 4324 | 4349 | 4295 | 4331 | 0 | +6.79(+0.16%) |
Jun 29, 2021 | 4350 | 4367 | 4277 | 4324 | 0 | -24.54(-0.56%) |
Jun 25, 2021 | 4421 | 4444 | 4346 | 4349 | 0 | -0.79(-0.02%) |
Jun 24, 2021 | 4421 | 4444 | 4346 | 4350 | 0 | -20.98(-0.48%) |
Jun 23, 2021 | 4372 | 4427 | 4368 | 4370 | 0 | -0.77(-0.02%) |
Jun 22, 2021 | 4294 | 4385 | 4294 | 4371 | 0 | +75.64(+1.76%) |
Jun 18, 2021 | 4330 | 4334 | 4283 | 4296 | 0 | +1.23(+0.03%) |
Jun 17, 2021 | 4330 | 4334 | 4283 | 4294 | 0 | -61.99(-1.42%) |
Jun 16, 2021 | 4362 | 4400 | 4337 | 4356 | 0 | -5.24(-0.12%) |
Jun 15, 2021 | 4345 | 4387 | 4293 | 4362 | 0 | +16.71(+0.38%) |
Jun 14, 2021 | 4311 | 4369 | 4311 | 4345 | 0 | +34.27(+0.80%) |
Jun 11, 2021 | 4260 | 4320 | 4260 | 4311 | 0 | +0.00(+0.00%) |
Jun 10, 2021 | 4260 | 4320 | 4260 | 4311 | 0 | +42.10(+0.99%) |
Jun 09, 2021 | 4172 | 4269 | 4169 | 4269 | 0 | +95.40(+2.29%) |
Jun 08, 2021 | 4131 | 4198 | 4131 | 4173 | 0 | +41.76(+1.01%) |
Jun 07, 2021 | 4226 | 4249 | 4131 | 4131 | 0 | -95.54(-2.26%) |
Jun 04, 2021 | 4227 | 4230 | 4177 | 4227 | 0 | +1.04(+0.02%) |
Jun 03, 2021 | 4227 | 4230 | 4177 | 4226 | 0 | -168.04(-3.82%) |
Jun 02, 2021 | 4396 | 4409 | 4358 | 4394 | 0 | -1.45(-0.03%) |
Jun 01, 2021 | 4356 | 4400 | 4347 | 4395 | 0 | +38.53(+0.88%) |
May 31, 2021 | 4259 | 4357 | 4259 | 4357 | 0 | +98.66(+2.32%) |
May 28, 2021 | 4160 | 4283 | 4160 | 4258 | 0 | -0.57(-0.01%) |
May 27, 2021 | 4160 | 4283 | 4160 | 4259 | 0 | +139.68(+3.39%) |
May 26, 2021 | 4091 | 4119 | 4076 | 4119 | 0 | +28.11(+0.69%) |
May 25, 2021 | 4115 | 4174 | 4069 | 4091 | 0 | -23.96(-0.58%) |
May 24, 2021 | 4080 | 4136 | 4080 | 4115 | 0 | +34.45(+0.84%) |
May 20, 2021 | 4030 | 4094 | 4004 | 4080 | 0 | +0.48(+0.01%) |
May 19, 2021 | 4030 | 4094 | 4004 | 4080 | 0 | -64.94(-1.57%) |
May 18, 2021 | 4148 | 4248 | 4081 | 4145 | 0 | -2.93(-0.07%) |
May 17, 2021 | 4575 | 4575 | 4125 | 4148 | 0 | -426.83(-9.33%) |
May 14, 2021 | 4444 | 4577 | 4444 | 4575 | 0 | +0.00(+0.00%) |
May 13, 2021 | 4444 | 4577 | 4444 | 4575 | 0 | +88.63(+1.98%) |
May 12, 2021 | 4541 | 4541 | 4486 | 4486 | 0 | -54.94(-1.21%) |
May 11, 2021 | 4595 | 4595 | 4511 | 4541 | 0 | -53.60(-1.17%) |
May 10, 2021 | 4619 | 4660 | 4583 | 4595 | 0 | -24.62(-0.53%) |
May 07, 2021 | 4631 | 4675 | 4612 | 4619 | 0 | +0.42(+0.01%) |
May 06, 2021 | 4631 | 4675 | 4612 | 4619 | 0 | -85.55(-1.82%) |
May 05, 2021 | 4649 | 4722 | 4649 | 4704 | 0 | +55.16(+1.19%) |
May 04, 2021 | 4589 | 4649 | 4589 | 4649 | 0 | +58.21(+1.27%) |