Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1727 | 1734 | 1679 | 1698 | 327,372 | -39.01(-2.25%) |
Sep 29, 2021 | 1698 | 1739 | 1689 | 1737 | 228,609 | +48.43(+2.87%) |
Sep 28, 2021 | 1694 | 1701 | 1669 | 1689 | 153,402 | -2.76(-0.16%) |
Sep 27, 2021 | 1692 | 1703 | 1679 | 1691 | 160,647 | -3.50(-0.21%) |
Sep 24, 2021 | 1660 | 1703 | 1660 | 1695 | 218,489 | +7.04(+0.42%) |
Sep 23, 2021 | 1692 | 1704 | 1675 | 1688 | 210,184 | +4.03(+0.24%) |
Sep 22, 2021 | 1655 | 1694 | 1642 | 1684 | 238,852 | +40.69(+2.48%) |
Sep 21, 2021 | 1616 | 1660 | 1606 | 1643 | 287,737 | +57.91(+3.65%) |
Sep 20, 2021 | 1584 | 1598 | 1559 | 1585 | 221,117 | -7.72(-0.48%) |
Sep 17, 2021 | 1603 | 1620 | 1593 | 1593 | 263,158 | -14.54(-0.90%) |
Sep 16, 2021 | 1605 | 1616 | 1591 | 1607 | 135,824 | +10.70(+0.67%) |
Sep 15, 2021 | 1569 | 1598 | 1553 | 1597 | 155,690 | +32.95(+2.11%) |
Sep 14, 2021 | 1564 | 1566 | 1551 | 1564 | 164,137 | +10.67(+0.69%) |
Sep 13, 2021 | 1549 | 1561 | 1541 | 1553 | 179,453 | +2.54(+0.16%) |
Sep 10, 2021 | 1558 | 1567 | 1549 | 1551 | 117,451 | -1.33(-0.09%) |
Sep 09, 2021 | 1557 | 1565 | 1547 | 1552 | 119,284 | -4.46(-0.29%) |
Sep 08, 2021 | 1529 | 1558 | 1521 | 1556 | 152,207 | +30.13(+1.97%) |
Sep 07, 2021 | 1530 | 1545 | 1523 | 1526 | 131,338 | -11.03(-0.72%) |
Sep 03, 2021 | 1516 | 1540 | 1509 | 1537 | 149,610 | +16.60(+1.09%) |
Sep 02, 2021 | 1539 | 1546 | 1503 | 1521 | 213,248 | -19.44(-1.26%) |
Sep 01, 2021 | 1553 | 1554 | 1530 | 1540 | 207,214 | -9.06(-0.58%) |
Aug 31, 2021 | 1551 | 1560 | 1540 | 1549 | 250,950 | -6.56(-0.42%) |
Aug 30, 2021 | 1556 | 1563 | 1544 | 1556 | 166,699 | +7.22(+0.47%) |
Aug 27, 2021 | 1579 | 1579 | 1544 | 1548 | 231,368 | -40.41(-2.54%) |
Aug 26, 2021 | 1608 | 1608 | 1587 | 1589 | 151,104 | -24.51(-1.52%) |
Aug 25, 2021 | 1597 | 1617 | 1589 | 1613 | 123,335 | +13.43(+0.84%) |
Aug 24, 2021 | 1616 | 1624 | 1595 | 1600 | 150,326 | -23.00(-1.42%) |
Aug 23, 2021 | 1644 | 1656 | 1617 | 1623 | 120,312 | -17.78(-1.08%) |
Aug 20, 2021 | 1637 | 1654 | 1631 | 1641 | 154,582 | +8.12(+0.50%) |
Aug 19, 2021 | 1602 | 1641 | 1600 | 1633 | 106,794 | +18.84(+1.17%) |
Aug 18, 2021 | 1615 | 1632 | 1607 | 1614 | 114,774 | -2.67(-0.17%) |
Aug 17, 2021 | 1627 | 1630 | 1600 | 1616 | 133,451 | -16.60(-1.02%) |
Aug 16, 2021 | 1610 | 1636 | 1607 | 1633 | 140,977 | +20.46(+1.27%) |
Aug 13, 2021 | 1630 | 1635 | 1609 | 1613 | 118,821 | -17.89(-1.10%) |
Aug 12, 2021 | 1636 | 1639 | 1619 | 1630 | 130,176 | -6.69(-0.41%) |
Aug 11, 2021 | 1634 | 1650 | 1633 | 1637 | 103,984 | +4.37(+0.27%) |
Aug 10, 2021 | 1619 | 1644 | 1614 | 1633 | 162,966 | +16.08(+0.99%) |
Aug 09, 2021 | 1632 | 1637 | 1612 | 1617 | 108,973 | -13.11(-0.80%) |
Aug 06, 2021 | 1638 | 1647 | 1626 | 1630 | 112,543 | -9.76(-0.60%) |
Aug 05, 2021 | 1654 | 1658 | 1626 | 1640 | 109,131 | -5.29(-0.32%) |
Aug 04, 2021 | 1662 | 1664 | 1634 | 1645 | 139,148 | -15.21(-0.92%) |
Aug 03, 2021 | 1628 | 1667 | 1628 | 1660 | 137,818 | +26.10(+1.60%) |
Aug 02, 2021 | 1633 | 1638 | 1610 | 1634 | 150,274 | +10.44(+0.64%) |
Jul 30, 2021 | 1624 | 1631 | 1614 | 1624 | 132,154 | -2.34(-0.14%) |
Jul 29, 2021 | 1616 | 1634 | 1594 | 1626 | 142,304 | +17.31(+1.08%) |
Jul 28, 2021 | 1629 | 1631 | 1607 | 1609 | 110,286 | -16.35(-1.01%) |
Jul 27, 2021 | 1615 | 1628 | 1601 | 1625 | 130,803 | +2.79(+0.17%) |
Jul 26, 2021 | 1630 | 1634 | 1615 | 1622 | 148,984 | -9.97(-0.61%) |
Jul 23, 2021 | 1598 | 1633 | 1591 | 1632 | 118,758 | +38.23(+2.40%) |
Jul 22, 2021 | 1592 | 1600 | 1581 | 1594 | 148,027 | +2.65(+0.17%) |
Jul 21, 2021 | 1603 | 1609 | 1579 | 1591 | 142,134 | -10.50(-0.66%) |
Jul 20, 2021 | 1588 | 1612 | 1588 | 1602 | 167,705 | +17.18(+1.08%) |
Jul 19, 2021 | 1600 | 1612 | 1571 | 1585 | 181,854 | -20.73(-1.29%) |
Jul 16, 2021 | 1600 | 1612 | 1593 | 1605 | 141,906 | +8.22(+0.51%) |
Jul 15, 2021 | 1574 | 1600 | 1573 | 1597 | 165,045 | +17.11(+1.08%) |
Jul 14, 2021 | 1558 | 1582 | 1555 | 1580 | 122,754 | +22.61(+1.45%) |
Jul 13, 2021 | 1573 | 1579 | 1552 | 1557 | 156,369 | -20.19(-1.28%) |
Jul 12, 2021 | 1563 | 1585 | 1557 | 1578 | 163,207 | +13.02(+0.83%) |
Jul 09, 2021 | 1556 | 1566 | 1545 | 1565 | 177,502 | +27.05(+1.76%) |
Jul 08, 2021 | 1534 | 1547 | 1524 | 1537 | 132,053 | -11.81(-0.76%) |
Jul 07, 2021 | 1536 | 1553 | 1535 | 1549 | 156,044 | +7.04(+0.46%) |
Jul 06, 2021 | 1547 | 1555 | 1536 | 1542 | 193,086 | -7.20(-0.46%) |
Jul 02, 2021 | 1526 | 1551 | 1526 | 1549 | 144,508 | +23.72(+1.55%) |