Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1983 | 2027 | 1961 | 2008 | 54,614 | +21.08(+1.06%) |
Aug 30, 2021 | 1970 | 2000 | 1970 | 1987 | 20,938 | +12.61(+0.64%) |
Aug 27, 2021 | 1965 | 1990 | 1963 | 1974 | 27,992 | +26.22(+1.35%) |
Aug 26, 2021 | 1939 | 1974 | 1939 | 1948 | 18,860 | -2.99(-0.15%) |
Aug 25, 2021 | 1920 | 1957 | 1920 | 1951 | 20,984 | +17.37(+0.90%) |
Aug 24, 2021 | 1950 | 1955 | 1930 | 1934 | 16,055 | -14.16(-0.73%) |
Aug 23, 2021 | 1968 | 1971 | 1939 | 1948 | 19,411 | -6.25(-0.32%) |
Aug 20, 2021 | 1929 | 1958 | 1929 | 1954 | 34,045 | +24.91(+1.29%) |
Aug 19, 2021 | 1898 | 1938 | 1898 | 1929 | 18,124 | +22.95(+1.20%) |
Aug 18, 2021 | 1959 | 1959 | 1905 | 1906 | 16,809 | -52.70(-2.69%) |
Aug 17, 2021 | 1971 | 1975 | 1954 | 1959 | 37,914 | -6.81(-0.35%) |
Aug 16, 2021 | 1949 | 1977 | 1948 | 1966 | 49,415 | +18.30(+0.94%) |
Aug 13, 2021 | 1943 | 1953 | 1939 | 1948 | 24,070 | -3.69(-0.19%) |
Aug 12, 2021 | 1932 | 1963 | 1926 | 1951 | 33,236 | +18.04(+0.93%) |
Aug 11, 2021 | 1912 | 1947 | 1909 | 1933 | 40,289 | +29.03(+1.52%) |
Aug 10, 2021 | 1910 | 1910 | 1877 | 1904 | 56,720 | +27.87(+1.49%) |
Aug 09, 2021 | 1872 | 1888 | 1856 | 1876 | 31,523 | -4.35(-0.23%) |
Aug 06, 2021 | 1883 | 1905 | 1866 | 1881 | 35,905 | +0.21(+0.01%) |
Aug 05, 2021 | 1877 | 1881 | 1868 | 1880 | 43,359 | +13.14(+0.70%) |
Aug 04, 2021 | 1837 | 1872 | 1824 | 1867 | 30,184 | +16.35(+0.88%) |
Aug 03, 2021 | 1828 | 1865 | 1820 | 1851 | 52,572 | +36.18(+1.99%) |
Aug 02, 2021 | 1808 | 1833 | 1785 | 1815 | 36,621 | +11.47(+0.64%) |
Jul 30, 2021 | 1791 | 1830 | 1791 | 1803 | 47,547 | +0.23(+0.01%) |
Jul 29, 2021 | 1833 | 1838 | 1802 | 1803 | 39,902 | -30.62(-1.67%) |
Jul 28, 2021 | 1805 | 1848 | 1805 | 1834 | 31,342 | +19.60(+1.08%) |
Jul 27, 2021 | 1842 | 1842 | 1807 | 1814 | 27,795 | -25.20(-1.37%) |
Jul 26, 2021 | 1839 | 1864 | 1834 | 1839 | 22,627 | -12.63(-0.68%) |
Jul 23, 2021 | 1825 | 1852 | 1798 | 1852 | 41,673 | +50.95(+2.83%) |
Jul 22, 2021 | 1799 | 1809 | 1777 | 1801 | 45,239 | -6.82(-0.38%) |
Jul 21, 2021 | 1829 | 1834 | 1805 | 1808 | 43,321 | -26.19(-1.43%) |
Jul 20, 2021 | 1806 | 1848 | 1806 | 1834 | 42,463 | +40.39(+2.25%) |
Jul 19, 2021 | 1781 | 1806 | 1781 | 1794 | 34,740 | -9.23(-0.51%) |
Jul 16, 2021 | 1789 | 1819 | 1789 | 1803 | 36,331 | +15.42(+0.86%) |
Jul 15, 2021 | 1794 | 1805 | 1777 | 1787 | 27,681 | -11.54(-0.64%) |
Jul 14, 2021 | 1814 | 1835 | 1793 | 1799 | 24,124 | -10.83(-0.60%) |
Jul 13, 2021 | 1838 | 1841 | 1806 | 1810 | 24,274 | -24.88(-1.36%) |
Jul 12, 2021 | 1835 | 1840 | 1816 | 1835 | 18,460 | -11.64(-0.63%) |
Jul 09, 2021 | 1863 | 1870 | 1843 | 1846 | 31,623 | -3.51(-0.19%) |
Jul 08, 2021 | 1838 | 1861 | 1822 | 1850 | 49,563 | -13.81(-0.74%) |
Jul 07, 2021 | 1863 | 1896 | 1862 | 1864 | 66,593 | +6.78(+0.37%) |
Jul 06, 2021 | 1839 | 1865 | 1818 | 1857 | 32,231 | +27.13(+1.48%) |
Jul 02, 2021 | 1824 | 1843 | 1815 | 1830 | 21,454 | +12.80(+0.70%) |
Jul 01, 2021 | 1817 | 1831 | 1814 | 1817 | 26,530 | -10.11(-0.55%) |
Jun 30, 2021 | 1814 | 1839 | 1808 | 1827 | 34,562 | +21.56(+1.19%) |
Jun 29, 2021 | 1812 | 1820 | 1801 | 1805 | 28,041 | -7.02(-0.39%) |
Jun 28, 2021 | 1822 | 1828 | 1802 | 1812 | 44,284 | -5.73(-0.32%) |
Jun 25, 2021 | 1768 | 1818 | 1765 | 1818 | 99,564 | +48.74(+2.75%) |
Jun 24, 2021 | 1769 | 1780 | 1752 | 1769 | 30,469 | +2.45(+0.14%) |
Jun 23, 2021 | 1780 | 1787 | 1760 | 1767 | 60,122 | -14.45(-0.81%) |
Jun 22, 2021 | 1774 | 1798 | 1773 | 1781 | 51,792 | +10.36(+0.58%) |
Jun 21, 2021 | 1807 | 1807 | 1758 | 1771 | 68,705 | -34.02(-1.88%) |
Jun 18, 2021 | 1721 | 1811 | 1721 | 1805 | 102,183 | +68.48(+3.94%) |
Jun 17, 2021 | 1719 | 1744 | 1719 | 1737 | 25,838 | +17.39(+1.01%) |
Jun 16, 2021 | 1716 | 1721 | 1704 | 1719 | 36,892 | -0.01(-0.00%) |
Jun 15, 2021 | 1734 | 1734 | 1712 | 1719 | 47,727 | -9.61(-0.56%) |
Jun 14, 2021 | 1727 | 1729 | 1712 | 1729 | 22,413 | +2.29(+0.13%) |
Jun 11, 2021 | 1698 | 1728 | 1691 | 1727 | 28,229 | +28.07(+1.65%) |
Jun 10, 2021 | 1697 | 1709 | 1686 | 1699 | 29,865 | +5.46(+0.32%) |
Jun 09, 2021 | 1676 | 1697 | 1665 | 1693 | 19,645 | +20.39(+1.22%) |
Jun 08, 2021 | 1712 | 1712 | 1668 | 1673 | 32,258 | -24.97(-1.47%) |
Jun 07, 2021 | 1687 | 1701 | 1672 | 1698 | 32,619 | +2.10(+0.12%) |
Jun 04, 2021 | 1698 | 1698 | 1674 | 1696 | 25,329 | +14.45(+0.86%) |
Jun 03, 2021 | 1700 | 1702 | 1671 | 1681 | 31,199 | -29.65(-1.73%) |
Jun 02, 2021 | 1700 | 1716 | 1696 | 1711 | 38,830 | +5.79(+0.34%) |