Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4363 | 4374 | 4314 | 4327 | 0 | -8.48(-0.20%) |
Sep 29, 2021 | 4323 | 4365 | 4319 | 4335 | 0 | +11.86(+0.27%) |
Sep 28, 2021 | 4352 | 4354 | 4307 | 4323 | 0 | -28.37(-0.65%) |
Sep 27, 2021 | 4377 | 4403 | 4347 | 4352 | 0 | -25.48(-0.58%) |
Sep 24, 2021 | 4412 | 4415 | 4356 | 4377 | 0 | +0.00(+0.00%) |
Sep 23, 2021 | 4412 | 4415 | 4356 | 4377 | 0 | -6.84(-0.16%) |
Sep 22, 2021 | 4307 | 4394 | 4307 | 4384 | 0 | +76.60(+1.78%) |
Sep 21, 2021 | 4291 | 4343 | 4290 | 4307 | 0 | +16.07(+0.37%) |
Sep 20, 2021 | 4465 | 4465 | 4291 | 4291 | 0 | -174.11(-3.90%) |
Sep 16, 2021 | 4434 | 4465 | 4402 | 4465 | 0 | +0.00(+0.00%) |
Sep 15, 2021 | 4434 | 4465 | 4402 | 4465 | 0 | +56.05(+1.27%) |
Sep 14, 2021 | 4401 | 4440 | 4401 | 4409 | 0 | +8.11(+0.18%) |
Sep 13, 2021 | 4464 | 4486 | 4381 | 4401 | 0 | -62.69(-1.40%) |
Sep 10, 2021 | 4407 | 4482 | 4407 | 4464 | 0 | +0.00(+0.00%) |
Sep 09, 2021 | 4407 | 4482 | 4407 | 4464 | 0 | +85.86(+1.96%) |
Sep 08, 2021 | 4433 | 4433 | 4347 | 4378 | 0 | -54.84(-1.24%) |
Sep 07, 2021 | 4456 | 4468 | 4410 | 4433 | 0 | -23.22(-0.52%) |
Sep 06, 2021 | 4464 | 4471 | 4438 | 4456 | 0 | -8.10(-0.18%) |
Sep 03, 2021 | 4437 | 4464 | 4414 | 4464 | 0 | +0.75(+0.02%) |
Sep 02, 2021 | 4437 | 4464 | 4414 | 4464 | 0 | +12.90(+0.29%) |
Sep 01, 2021 | 4492 | 4492 | 4442 | 4451 | 0 | -40.92(-0.91%) |
Aug 31, 2021 | 4507 | 4507 | 4473 | 4492 | 0 | -14.64(-0.32%) |
Aug 30, 2021 | 4459 | 4511 | 4459 | 4506 | 0 | +47.02(+1.05%) |
Aug 27, 2021 | 4444 | 4483 | 4440 | 4459 | 0 | -0.03(-0.00%) |
Aug 26, 2021 | 4444 | 4483 | 4440 | 4459 | 0 | +21.08(+0.47%) |
Aug 25, 2021 | 4369 | 4438 | 4358 | 4438 | 0 | +68.71(+1.57%) |
Aug 24, 2021 | 4393 | 4404 | 4345 | 4369 | 0 | -23.32(-0.53%) |
Aug 23, 2021 | 4347 | 4400 | 4347 | 4393 | 0 | +45.26(+1.04%) |
Aug 20, 2021 | 4311 | 4357 | 4306 | 4347 | 0 | +0.00(+0.00%) |
Aug 19, 2021 | 4311 | 4357 | 4306 | 4347 | 0 | +5.53(+0.13%) |
Aug 18, 2021 | 4321 | 4347 | 4304 | 4342 | 0 | +21.01(+0.49%) |
Aug 17, 2021 | 4329 | 4334 | 4272 | 4321 | 0 | -8.19(-0.19%) |
Aug 16, 2021 | 4402 | 4402 | 4321 | 4329 | 0 | -72.01(-1.64%) |
Aug 13, 2021 | 4375 | 4432 | 4375 | 4401 | 0 | -0.79(-0.02%) |
Aug 12, 2021 | 4375 | 4432 | 4375 | 4402 | 0 | +31.04(+0.71%) |
Aug 11, 2021 | 4345 | 4391 | 4329 | 4371 | 0 | +25.48(+0.59%) |
Aug 10, 2021 | 4244 | 4363 | 4244 | 4345 | 0 | +100.16(+2.36%) |
Aug 09, 2021 | 4282 | 4306 | 4239 | 4245 | 0 | -37.82(-0.88%) |
Aug 06, 2021 | 4241 | 4286 | 4239 | 4283 | 0 | +0.60(+0.01%) |
Aug 05, 2021 | 4241 | 4286 | 4239 | 4282 | 0 | +71.00(+1.69%) |
Aug 04, 2021 | 4207 | 4214 | 4178 | 4211 | 0 | +3.54(+0.08%) |
Aug 03, 2021 | 4212 | 4222 | 4173 | 4208 | 0 | -2.69(-0.06%) |
Aug 02, 2021 | 4252 | 4277 | 4190 | 4211 | 0 | -41.11(-0.97%) |
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%) |