Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14587 | 14632 | 14444 | 14449 | 0 | -63.80(-0.44%) |
Sep 29, 2021 | 14607 | 14677 | 14494 | 14512 | 0 | -34.30(-0.24%) |
Sep 28, 2021 | 14800 | 14818 | 14540 | 14547 | 0 | -423.30(-2.83%) |
Sep 27, 2021 | 14958 | 15003 | 14865 | 14970 | 0 | -77.70(-0.52%) |
Sep 24, 2021 | 14962 | 15068 | 14947 | 15048 | 0 | -4.50(-0.03%) |
Sep 23, 2021 | 14950 | 15085 | 14932 | 15052 | 0 | +155.40(+1.04%) |
Sep 22, 2021 | 14798 | 14950 | 14767 | 14897 | 0 | +150.40(+1.02%) |
Sep 21, 2021 | 14788 | 14847 | 14696 | 14746 | 0 | +32.50(+0.22%) |
Sep 20, 2021 | 14758 | 14842 | 14530 | 14714 | 0 | -330.10(-2.19%) |
Sep 17, 2021 | 15162 | 15167 | 14999 | 15044 | 0 | -137.90(-0.91%) |
Sep 16, 2021 | 15116 | 15206 | 15047 | 15182 | 0 | +20.40(+0.13%) |
Sep 15, 2021 | 15077 | 15174 | 14985 | 15162 | 0 | +123.70(+0.82%) |
Sep 14, 2021 | 15177 | 15181 | 15008 | 15038 | 0 | -67.80(-0.45%) |
Sep 13, 2021 | 15204 | 15215 | 15031 | 15106 | 0 | -9.90(-0.07%) |
Sep 10, 2021 | 15340 | 15350 | 15111 | 15116 | 0 | -132.70(-0.87%) |
Sep 09, 2021 | 15296 | 15352 | 15245 | 15248 | 0 | -38.40(-0.25%) |
Sep 08, 2021 | 15348 | 15360 | 15207 | 15287 | 0 | -87.70(-0.57%) |
Sep 07, 2021 | 15380 | 15403 | 15343 | 15374 | 0 | +10.80(+0.07%) |
Sep 03, 2021 | 15313 | 15376 | 15284 | 15364 | 0 | +32.30(+0.21%) |
Sep 02, 2021 | 15371 | 15380 | 15285 | 15331 | 0 | +21.80(+0.14%) |
Sep 01, 2021 | 15310 | 15380 | 15302 | 15309 | 0 | +50.20(+0.33%) |
Aug 31, 2021 | 15262 | 15279 | 15203 | 15259 | 0 | -6.70(-0.04%) |
Aug 30, 2021 | 15176 | 15288 | 15165 | 15266 | 0 | +136.40(+0.90%) |
Aug 27, 2021 | 14972 | 15144 | 14966 | 15130 | 0 | +183.70(+1.23%) |
Aug 26, 2021 | 15030 | 15060 | 14940 | 14946 | 0 | -96.10(-0.64%) |
Aug 25, 2021 | 15042 | 15059 | 15012 | 15042 | 0 | +22.10(+0.15%) |
Aug 24, 2021 | 14980 | 15035 | 14966 | 15020 | 0 | +77.10(+0.52%) |
Aug 23, 2021 | 14780 | 14964 | 14777 | 14943 | 0 | +228.00(+1.55%) |
Aug 20, 2021 | 14576 | 14722 | 14572 | 14715 | 0 | +172.90(+1.19%) |
Aug 19, 2021 | 14424 | 14611 | 14423 | 14542 | 0 | +15.90(+0.11%) |
Aug 18, 2021 | 14645 | 14697 | 14516 | 14526 | 0 | -130.30(-0.89%) |
Aug 17, 2021 | 14674 | 14717 | 14551 | 14656 | 0 | -137.60(-0.93%) |
Aug 16, 2021 | 14774 | 14795 | 14610 | 14794 | 0 | -29.10(-0.20%) |
Aug 13, 2021 | 14825 | 14851 | 14797 | 14823 | 0 | +6.60(+0.04%) |
Aug 12, 2021 | 14737 | 14824 | 14699 | 14816 | 0 | +51.20(+0.35%) |
Aug 11, 2021 | 14832 | 14842 | 14692 | 14765 | 0 | -23.00(-0.16%) |
Aug 10, 2021 | 14886 | 14895 | 14754 | 14788 | 0 | -72.10(-0.49%) |
Aug 09, 2021 | 14863 | 14884 | 14803 | 14860 | 0 | +24.40(+0.16%) |
Aug 06, 2021 | 14870 | 14890 | 14789 | 14836 | 0 | -59.30(-0.40%) |
Aug 05, 2021 | 14803 | 14896 | 14776 | 14895 | 0 | +114.60(+0.78%) |
Aug 04, 2021 | 14750 | 14812 | 14734 | 14780 | 0 | +19.20(+0.13%) |
Aug 03, 2021 | 14721 | 14763 | 14584 | 14761 | 0 | +80.20(+0.55%) |
Aug 02, 2021 | 14759 | 14770 | 14666 | 14681 | 0 | +8.40(+0.06%) |
Jul 30, 2021 | 14628 | 14729 | 14616 | 14673 | 0 | -105.60(-0.71%) |
Jul 29, 2021 | 14770 | 14834 | 14761 | 14778 | 0 | +15.70(+0.11%) |
Jul 28, 2021 | 14728 | 14799 | 14646 | 14763 | 0 | +102.00(+0.70%) |
Jul 27, 2021 | 14808 | 14811 | 14504 | 14661 | 0 | -180.10(-1.21%) |
Jul 26, 2021 | 14818 | 14864 | 14790 | 14841 | 0 | +3.70(+0.02%) |
Jul 23, 2021 | 14753 | 14846 | 14699 | 14837 | 0 | +152.40(+1.04%) |
Jul 22, 2021 | 14660 | 14694 | 14618 | 14685 | 0 | +52.60(+0.36%) |
Jul 21, 2021 | 14503 | 14633 | 14499 | 14632 | 0 | +133.10(+0.92%) |
Jul 20, 2021 | 14338 | 14556 | 14271 | 14499 | 0 | +223.90(+1.57%) |
Jul 19, 2021 | 14236 | 14314 | 14179 | 14275 | 0 | -152.20(-1.05%) |
Jul 16, 2021 | 14598 | 14623 | 14413 | 14427 | 0 | -115.90(-0.80%) |
Jul 15, 2021 | 14636 | 14650 | 14452 | 14543 | 0 | -101.90(-0.70%) |
Jul 14, 2021 | 14770 | 14790 | 14633 | 14645 | 0 | -32.70(-0.22%) |
Jul 13, 2021 | 14713 | 14804 | 14660 | 14678 | 0 | -55.50(-0.38%) |
Jul 12, 2021 | 14744 | 14761 | 14673 | 14733 | 0 | +31.30(+0.21%) |
Jul 09, 2021 | 14578 | 14710 | 14552 | 14702 | 0 | +142.10(+0.98%) |
Jul 08, 2021 | 14412 | 14610 | 14372 | 14560 | 0 | -105.30(-0.72%) |
Jul 07, 2021 | 14747 | 14755 | 14581 | 14665 | 0 | +1.50(+0.01%) |
Jul 06, 2021 | 14664 | 14687 | 14530 | 14664 | 0 | +24.30(+0.17%) |
Jul 02, 2021 | 14586 | 14649 | 14555 | 14639 | 0 | +116.90(+0.80%) |