Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 1778 | 1778 | 1776 | 1776 | 0 | +5.90(+0.33%) |
Jun 30, 2021 | 1771 | 1771 | 1769 | 1770 | 0 | +8.50(+0.48%) |
Jun 29, 2021 | 1762 | 1763 | 1761 | 1762 | 0 | -15.80(-0.89%) |
Jun 28, 2021 | 1779 | 1779 | 1777 | 1778 | 0 | -4.90(-0.27%) |
Jun 27, 2021 | 1782 | 1783 | 1781 | 1783 | 0 | +0.80(+0.04%) |
Jun 26, 2021 | 1776 | 1791 | 1774 | 1782 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 1776 | 1791 | 1774 | 1782 | 0 | +6.70(+0.38%) |
Jun 24, 2021 | 1776 | 1777 | 1775 | 1775 | 0 | -1.70(-0.10%) |
Jun 23, 2021 | 1778 | 1780 | 1776 | 1777 | 0 | -2.40(-0.13%) |
Jun 22, 2021 | 1779 | 1780 | 1779 | 1779 | 0 | -6.10(-0.34%) |
Jun 21, 2021 | 1783 | 1788 | 1783 | 1785 | 0 | +16.20(+0.92%) |
Jun 20, 2021 | 1764 | 1770 | 1764 | 1769 | 0 | +5.20(+0.29%) |
Jun 19, 2021 | 1774 | 1798 | 1761 | 1764 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 1774 | 1798 | 1761 | 1764 | 0 | -12.50(-0.70%) |
Jun 17, 2021 | 1774 | 1778 | 1774 | 1776 | 0 | -42.80(-2.35%) |
Jun 16, 2021 | 1812 | 1820 | 1811 | 1819 | 0 | -41.30(-2.22%) |
Jun 15, 2021 | 1861 | 1862 | 1860 | 1860 | 0 | -8.10(-0.43%) |
Jun 14, 2021 | 1868 | 1869 | 1868 | 1869 | 0 | -8.80(-0.47%) |
Jun 13, 2021 | 1880 | 1880 | 1875 | 1877 | 0 | -2.10(-0.11%) |
Jun 12, 2021 | 1902 | 1906 | 1876 | 1880 | 0 | +0.00(+0.00%) |
Jun 11, 2021 | 1902 | 1906 | 1876 | 1880 | 0 | -22.10(-1.16%) |
Jun 10, 2021 | 1902 | 1902 | 1901 | 1902 | 0 | +10.10(+0.53%) |
Jun 09, 2021 | 1891 | 1892 | 1891 | 1892 | 0 | -4.50(-0.24%) |
Jun 08, 2021 | 1894 | 1896 | 1894 | 1896 | 0 | -5.40(-0.28%) |
Jun 07, 2021 | 1902 | 1902 | 1901 | 1901 | 0 | +8.70(+0.46%) |
Jun 06, 2021 | 1894 | 1895 | 1892 | 1893 | 0 | -1.40(-0.07%) |
Jun 05, 2021 | 1873 | 1899 | 1856 | 1894 | 0 | +0.00(+0.00%) |
Jun 04, 2021 | 1873 | 1899 | 1856 | 1894 | 0 | +20.60(+1.10%) |
Jun 03, 2021 | 1873 | 1874 | 1872 | 1874 | 0 | -38.00(-1.99%) |
Jun 02, 2021 | 1910 | 1912 | 1910 | 1912 | 0 | +9.20(+0.48%) |
Jun 01, 2021 | 1903 | 1903 | 1901 | 1902 | 0 | -8.10(-0.42%) |
May 31, 2021 | 1907 | 1913 | 1905 | 1910 | 0 | +3.40(+0.18%) |
May 30, 2021 | 1907 | 1908 | 1906 | 1907 | 0 | +0.70(+0.04%) |
May 29, 2021 | 1900 | 1909 | 1884 | 1906 | 0 | +0.00(+0.00%) |
May 28, 2021 | 1900 | 1909 | 1884 | 1906 | 0 | +9.40(+0.50%) |
May 27, 2021 | 1898 | 1898 | 1897 | 1897 | 0 | +0.10(+0.01%) |
May 26, 2021 | 1897 | 1897 | 1896 | 1897 | 0 | -2.60(-0.14%) |
May 25, 2021 | 1900 | 1900 | 1899 | 1899 | 0 | +19.80(+1.05%) |
May 24, 2021 | 1881 | 1882 | 1877 | 1880 | 0 | -2.00(-0.11%) |
May 23, 2021 | 1884 | 1884 | 1881 | 1882 | 0 | -0.20(-0.01%) |
May 22, 2021 | 1878 | 1890 | 1870 | 1882 | 0 | +0.00(+0.00%) |
May 21, 2021 | 1878 | 1890 | 1870 | 1882 | 0 | +5.40(+0.29%) |
May 20, 2021 | 1878 | 1879 | 1876 | 1876 | 0 | +7.30(+0.39%) |
May 19, 2021 | 1870 | 1871 | 1868 | 1869 | 0 | -0.50(-0.03%) |
May 18, 2021 | 1870 | 1870 | 1869 | 1870 | 0 | +2.60(+0.14%) |
May 17, 2021 | 1867 | 1868 | 1866 | 1867 | 0 | +21.40(+1.16%) |
May 16, 2021 | 1846 | 1850 | 1841 | 1846 | 0 | +1.60(+0.09%) |
May 15, 2021 | 1826 | 1847 | 1819 | 1844 | 0 | +0.00(+0.00%) |
May 14, 2021 | 1826 | 1847 | 1819 | 1844 | 0 | +18.00(+0.99%) |
May 13, 2021 | 1826 | 1828 | 1826 | 1826 | 0 | +9.30(+0.51%) |
May 12, 2021 | 1816 | 1817 | 1814 | 1817 | 0 | -19.90(-1.08%) |
May 11, 2021 | 1838 | 1839 | 1837 | 1837 | 0 | -0.20(-0.01%) |
May 10, 2021 | 1836 | 1837 | 1836 | 1837 | 0 | +2.60(+0.14%) |
May 09, 2021 | 1835 | 1836 | 1833 | 1834 | 0 | +2.20(+0.12%) |
May 08, 2021 | 1815 | 1845 | 1813 | 1832 | 0 | +0.00(+0.00%) |
May 07, 2021 | 1815 | 1845 | 1813 | 1832 | 0 | +16.90(+0.93%) |
May 06, 2021 | 1815 | 1816 | 1814 | 1815 | 0 | +29.60(+1.66%) |
May 05, 2021 | 1787 | 1788 | 1785 | 1786 | 0 | +7.00(+0.39%) |
May 04, 2021 | 1778 | 1779 | 1777 | 1778 | 0 | -13.80(-0.77%) |
May 03, 2021 | 1793 | 1794 | 1792 | 1792 | 0 | +24.70(+1.40%) |
May 02, 2021 | 1768 | 1769 | 1766 | 1768 | 0 | -1.20(-0.07%) |