Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1757 | 1758 | 1755 | 1755 | 0 | +27.30(+1.58%) |
Sep 29, 2021 | 1726 | 1728 | 1726 | 1727 | 0 | -6.70(-0.39%) |
Sep 28, 2021 | 1734 | 1735 | 1734 | 1734 | 0 | -16.20(-0.93%) |
Sep 27, 2021 | 1750 | 1751 | 1750 | 1750 | 0 | +0.90(+0.05%) |
Sep 26, 2021 | 1752 | 1752 | 1748 | 1749 | 0 | -1.20(-0.07%) |
Sep 25, 2021 | 1744 | 1758 | 1740 | 1751 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 1744 | 1758 | 1740 | 1751 | 0 | +5.10(+0.29%) |
Sep 23, 2021 | 1744 | 1746 | 1743 | 1746 | 0 | -23.30(-1.32%) |
Sep 22, 2021 | 1769 | 1770 | 1768 | 1769 | 0 | -6.40(-0.36%) |
Sep 21, 2021 | 1775 | 1776 | 1774 | 1775 | 0 | +10.00(+0.57%) |
Sep 20, 2021 | 1766 | 1766 | 1765 | 1765 | 0 | +12.00(+0.68%) |
Sep 19, 2021 | 1754 | 1755 | 1751 | 1753 | 0 | -0.70(-0.04%) |
Sep 18, 2021 | 1755 | 1768 | 1747 | 1754 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 1755 | 1768 | 1747 | 1754 | 0 | -0.20(-0.01%) |
Sep 16, 2021 | 1755 | 1755 | 1753 | 1754 | 0 | -40.90(-2.28%) |
Sep 15, 2021 | 1796 | 1797 | 1795 | 1795 | 0 | -10.80(-0.60%) |
Sep 14, 2021 | 1807 | 1807 | 1805 | 1806 | 0 | +11.70(+0.65%) |
Sep 13, 2021 | 1795 | 1795 | 1794 | 1794 | 0 | +4.20(+0.23%) |
Sep 12, 2021 | 1790 | 1790 | 1788 | 1790 | 0 | +1.70(+0.10%) |
Sep 11, 2021 | 1796 | 1806 | 1788 | 1788 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 1796 | 1806 | 1788 | 1788 | 0 | -9.40(-0.52%) |
Sep 09, 2021 | 1796 | 1798 | 1794 | 1798 | 0 | +6.90(+0.39%) |
Sep 08, 2021 | 1791 | 1792 | 1790 | 1791 | 0 | -6.00(-0.33%) |
Sep 07, 2021 | 1796 | 1797 | 1796 | 1797 | 0 | -28.60(-1.57%) |
Sep 06, 2021 | 1834 | 1834 | 1824 | 1825 | 0 | -5.50(-0.30%) |
Sep 05, 2021 | 1834 | 1834 | 1830 | 1831 | 0 | +0.90(+0.05%) |
Sep 04, 2021 | 1812 | 1837 | 1811 | 1830 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 1812 | 1837 | 1811 | 1830 | 0 | +18.70(+1.03%) |
Sep 02, 2021 | 1812 | 1812 | 1811 | 1811 | 0 | -5.10(-0.28%) |
Sep 01, 2021 | 1816 | 1817 | 1816 | 1816 | 0 | -0.30(-0.02%) |
Aug 31, 2021 | 1817 | 1817 | 1816 | 1817 | 0 | +4.20(+0.23%) |
Aug 30, 2021 | 1812 | 1813 | 1812 | 1812 | 0 | -8.50(-0.47%) |
Aug 29, 2021 | 1822 | 1822 | 1820 | 1821 | 0 | +0.40(+0.02%) |
Aug 28, 2021 | 1795 | 1822 | 1785 | 1820 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 1795 | 1822 | 1785 | 1820 | 0 | +25.60(+1.43%) |
Aug 26, 2021 | 1795 | 1795 | 1794 | 1795 | 0 | +2.10(+0.12%) |
Aug 25, 2021 | 1793 | 1793 | 1792 | 1793 | 0 | -11.10(-0.62%) |
Aug 24, 2021 | 1805 | 1805 | 1804 | 1804 | 0 | -3.60(-0.20%) |
Aug 23, 2021 | 1808 | 1808 | 1807 | 1808 | 0 | +27.70(+1.56%) |
Aug 22, 2021 | 1781 | 1784 | 1779 | 1780 | 0 | -2.80(-0.16%) |
Aug 21, 2021 | 1783 | 1791 | 1780 | 1783 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 1783 | 1791 | 1780 | 1783 | 0 | -0.20(-0.01%) |
Aug 19, 2021 | 1783 | 1783 | 1782 | 1783 | 0 | -7.30(-0.41%) |
Aug 18, 2021 | 1790 | 1791 | 1789 | 1790 | 0 | +2.70(+0.15%) |
Aug 17, 2021 | 1788 | 1789 | 1787 | 1787 | 0 | -2.20(-0.12%) |
Aug 16, 2021 | 1789 | 1790 | 1788 | 1790 | 0 | +8.40(+0.47%) |
Aug 15, 2021 | 1781 | 1782 | 1780 | 1781 | 0 | -0.30(-0.02%) |
Aug 14, 2021 | 1754 | 1782 | 1753 | 1782 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 1754 | 1782 | 1753 | 1782 | 0 | +26.30(+1.50%) |
Aug 12, 2021 | 1754 | 1756 | 1754 | 1755 | 0 | +2.50(+0.14%) |
Aug 11, 2021 | 1753 | 1754 | 1752 | 1753 | 0 | +23.30(+1.35%) |
Aug 10, 2021 | 1730 | 1731 | 1729 | 1729 | 0 | -3.00(-0.17%) |
Aug 09, 2021 | 1732 | 1734 | 1731 | 1732 | 0 | +33.00(+1.94%) |
Aug 08, 2021 | 1765 | 1766 | 1678 | 1699 | 0 | -64.10(-3.63%) |
Aug 07, 2021 | 1807 | 1807 | 1760 | 1764 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 1807 | 1807 | 1760 | 1764 | 0 | -42.40(-2.35%) |
Aug 05, 2021 | 1807 | 1807 | 1806 | 1806 | 0 | -8.70(-0.48%) |
Aug 04, 2021 | 1815 | 1815 | 1814 | 1815 | 0 | +0.80(+0.04%) |
Aug 03, 2021 | 1814 | 1814 | 1812 | 1814 | 0 | -2.30(-0.13%) |
Aug 02, 2021 | 1817 | 1817 | 1816 | 1816 | 0 | +0.20(+0.01%) |
Aug 01, 2021 | 1817 | 1818 | 1816 | 1816 | 0 | -1.00(-0.06%) |
Jul 31, 2021 | 1832 | 1836 | 1813 | 1817 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 1832 | 1836 | 1813 | 1817 | 0 | -12.80(-0.70%) |
Jul 29, 2021 | 1828 | 1830 | 1828 | 1830 | 0 | +21.50(+1.19%) |
Jul 28, 2021 | 1807 | 1808 | 1806 | 1808 | 0 | +8.80(+0.49%) |
Jul 27, 2021 | 1799 | 1800 | 1798 | 1799 | 0 | +2.30(+0.13%) |
Jul 26, 2021 | 1797 | 1798 | 1797 | 1797 | 0 | -4.40(-0.24%) |
Jul 25, 2021 | 1802 | 1803 | 1800 | 1802 | 0 | -0.60(-0.03%) |
Jul 24, 2021 | 1808 | 1811 | 1789 | 1802 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 1808 | 1811 | 1789 | 1802 | 0 | -6.60(-0.36%) |
Jul 22, 2021 | 1808 | 1809 | 1807 | 1809 | 0 | +5.30(+0.29%) |
Jul 21, 2021 | 1804 | 1804 | 1803 | 1803 | 0 | -6.40(-0.35%) |
Jul 20, 2021 | 1811 | 1811 | 1810 | 1810 | 0 | -2.70(-0.15%) |
Jul 19, 2021 | 1814 | 1814 | 1812 | 1812 | 0 | -1.20(-0.07%) |
Jul 18, 2021 | 1812 | 1814 | 1811 | 1814 | 0 | +1.20(+0.07%) |
Jul 17, 2021 | 1831 | 1833 | 1810 | 1812 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 1831 | 1833 | 1810 | 1812 | 0 | -19.30(-1.05%) |
Jul 15, 2021 | 1831 | 1833 | 1830 | 1832 | 0 | +4.30(+0.24%) |
Jul 14, 2021 | 1829 | 1830 | 1827 | 1828 | 0 | +20.00(+1.11%) |
Jul 13, 2021 | 1808 | 1808 | 1807 | 1808 | 0 | +0.20(+0.01%) |
Jul 12, 2021 | 1807 | 1808 | 1807 | 1807 | 0 | -0.80(-0.04%) |
Jul 11, 2021 | 1808 | 1809 | 1808 | 1808 | 0 | -0.50(-0.03%) |
Jul 10, 2021 | 1803 | 1813 | 1797 | 1809 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 1803 | 1813 | 1797 | 1809 | 0 | +5.60(+0.31%) |
Jul 08, 2021 | 1803 | 1804 | 1803 | 1803 | 0 | -2.20(-0.12%) |
Jul 07, 2021 | 1804 | 1806 | 1804 | 1805 | 0 | +9.50(+0.53%) |
Jul 06, 2021 | 1797 | 1797 | 1795 | 1796 | 0 | +3.80(+0.21%) |
Jul 05, 2021 | 1788 | 1796 | 1785 | 1792 | 0 | +5.50(+0.31%) |
Jul 04, 2021 | 1788 | 1788 | 1786 | 1786 | 0 | -1.30(-0.07%) |
Jul 03, 2021 | 1778 | 1796 | 1774 | 1788 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 1778 | 1796 | 1774 | 1788 | 0 | +11.40(+0.64%) |