Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1746 | 1762 | 1720 | 1720 | 30,274 | -19.33(-1.11%) |
Sep 29, 2021 | 1737 | 1764 | 1735 | 1739 | 31,528 | +19.35(+1.13%) |
Sep 28, 2021 | 1725 | 1729 | 1704 | 1720 | 36,057 | -20.79(-1.19%) |
Sep 27, 2021 | 1749 | 1767 | 1734 | 1741 | 42,108 | -23.25(-1.32%) |
Sep 24, 2021 | 1802 | 1826 | 1756 | 1764 | 44,456 | -43.79(-2.42%) |
Sep 23, 2021 | 1829 | 1836 | 1797 | 1808 | 38,407 | -12.46(-0.68%) |
Sep 22, 2021 | 1828 | 1834 | 1815 | 1820 | 22,054 | +2.96(+0.16%) |
Sep 21, 2021 | 1842 | 1842 | 1812 | 1817 | 30,630 | -19.13(-1.04%) |
Sep 20, 2021 | 1855 | 1859 | 1820 | 1836 | 29,860 | -26.83(-1.44%) |
Sep 17, 2021 | 1854 | 1882 | 1842 | 1863 | 154,222 | +0.29(+0.02%) |
Sep 16, 2021 | 1881 | 1881 | 1857 | 1863 | 32,054 | -18.77(-1.00%) |
Sep 15, 2021 | 1812 | 1895 | 1801 | 1882 | 53,375 | +71.60(+3.96%) |
Sep 14, 2021 | 1891 | 1891 | 1810 | 1810 | 43,691 | -77.63(-4.11%) |
Sep 13, 2021 | 1903 | 1914 | 1880 | 1888 | 36,537 | +4.51(+0.24%) |
Sep 10, 2021 | 1881 | 1900 | 1858 | 1883 | 34,373 | -0.79(-0.04%) |
Sep 09, 2021 | 1912 | 1914 | 1868 | 1884 | 29,041 | -27.80(-1.45%) |
Sep 08, 2021 | 1902 | 1929 | 1888 | 1912 | 29,693 | +19.29(+1.02%) |
Sep 07, 2021 | 1965 | 1965 | 1879 | 1893 | 45,817 | -85.74(-4.33%) |
Sep 03, 2021 | 2016 | 2026 | 1978 | 1978 | 29,983 | -41.38(-2.05%) |
Sep 02, 2021 | 1993 | 2023 | 1993 | 2020 | 27,708 | +29.33(+1.47%) |
Sep 01, 2021 | 1991 | 2019 | 1990 | 1990 | 31,525 | -1.39(-0.07%) |
Aug 31, 2021 | 1967 | 2010 | 1945 | 1992 | 55,063 | +20.91(+1.06%) |
Aug 30, 2021 | 1953 | 1983 | 1953 | 1971 | 21,110 | +12.51(+0.64%) |
Aug 27, 2021 | 1949 | 1973 | 1947 | 1958 | 28,222 | +26.01(+1.35%) |
Aug 26, 2021 | 1923 | 1958 | 1923 | 1932 | 19,015 | -2.97(-0.15%) |
Aug 25, 2021 | 1904 | 1941 | 1904 | 1935 | 21,156 | +17.23(+0.90%) |
Aug 24, 2021 | 1934 | 1939 | 1914 | 1918 | 16,186 | -14.04(-0.73%) |
Aug 23, 2021 | 1952 | 1955 | 1924 | 1932 | 19,570 | -6.21(-0.32%) |
Aug 20, 2021 | 1914 | 1942 | 1914 | 1938 | 34,325 | +24.71(+1.29%) |
Aug 19, 2021 | 1882 | 1923 | 1882 | 1914 | 18,273 | +22.77(+1.20%) |
Aug 18, 2021 | 1944 | 1944 | 1890 | 1891 | 16,947 | -52.27(-2.69%) |
Aug 17, 2021 | 1955 | 1959 | 1938 | 1943 | 38,225 | -6.76(-0.35%) |
Aug 16, 2021 | 1933 | 1961 | 1932 | 1950 | 49,820 | +18.16(+0.94%) |
Aug 13, 2021 | 1927 | 1937 | 1923 | 1932 | 24,268 | -3.67(-0.19%) |
Aug 12, 2021 | 1916 | 1947 | 1910 | 1935 | 33,509 | +17.90(+0.93%) |
Aug 11, 2021 | 1897 | 1931 | 1894 | 1917 | 40,620 | +28.79(+1.52%) |
Aug 10, 2021 | 1895 | 1895 | 1862 | 1889 | 57,186 | +27.64(+1.49%) |
Aug 09, 2021 | 1857 | 1873 | 1841 | 1861 | 31,782 | -4.31(-0.23%) |
Aug 06, 2021 | 1868 | 1890 | 1851 | 1865 | 36,200 | +0.21(+0.01%) |
Aug 05, 2021 | 1862 | 1866 | 1853 | 1865 | 43,715 | +13.02(+0.70%) |
Aug 04, 2021 | 1822 | 1857 | 1809 | 1852 | 30,432 | +16.22(+0.88%) |
Aug 03, 2021 | 1813 | 1850 | 1805 | 1836 | 53,004 | +35.89(+1.99%) |
Aug 02, 2021 | 1793 | 1818 | 1771 | 1800 | 36,922 | +11.38(+0.64%) |
Jul 30, 2021 | 1777 | 1815 | 1777 | 1789 | 47,937 | +0.23(+0.01%) |
Jul 29, 2021 | 1818 | 1823 | 1788 | 1788 | 40,230 | -30.38(-1.67%) |
Jul 28, 2021 | 1791 | 1833 | 1791 | 1819 | 31,599 | +19.44(+1.08%) |
Jul 27, 2021 | 1827 | 1827 | 1792 | 1799 | 28,023 | -24.99(-1.37%) |
Jul 26, 2021 | 1824 | 1848 | 1819 | 1824 | 22,813 | -12.52(-0.68%) |
Jul 23, 2021 | 1810 | 1837 | 1783 | 1837 | 42,016 | +50.53(+2.83%) |
Jul 22, 2021 | 1785 | 1794 | 1762 | 1786 | 45,611 | -6.76(-0.38%) |
Jul 21, 2021 | 1814 | 1819 | 1790 | 1793 | 43,677 | -25.98(-1.43%) |
Jul 20, 2021 | 1792 | 1833 | 1792 | 1819 | 42,812 | +40.05(+2.25%) |
Jul 19, 2021 | 1767 | 1791 | 1767 | 1779 | 35,025 | -9.15(-0.51%) |
Jul 16, 2021 | 1775 | 1804 | 1775 | 1788 | 36,629 | +15.29(+0.86%) |
Jul 15, 2021 | 1780 | 1790 | 1762 | 1773 | 27,908 | -11.44(-0.64%) |
Jul 14, 2021 | 1799 | 1820 | 1779 | 1784 | 24,323 | -10.74(-0.60%) |
Jul 13, 2021 | 1823 | 1826 | 1792 | 1795 | 24,473 | -24.67(-1.36%) |
Jul 12, 2021 | 1820 | 1825 | 1801 | 1820 | 18,612 | -11.55(-0.63%) |
Jul 09, 2021 | 1848 | 1855 | 1828 | 1831 | 31,882 | -3.49(-0.19%) |
Jul 08, 2021 | 1823 | 1846 | 1807 | 1835 | 49,970 | -13.69(-0.74%) |
Jul 07, 2021 | 1847 | 1880 | 1847 | 1848 | 67,140 | +6.73(+0.37%) |
Jul 06, 2021 | 1824 | 1850 | 1803 | 1842 | 32,496 | +26.90(+1.48%) |
Jul 02, 2021 | 1809 | 1828 | 1801 | 1815 | 21,630 | +12.70(+0.70%) |