Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 421770 | 422914 | 418104 | 418900 | 888 | -1776.00(-0.42%) |
Jul 29, 2021 | 419634 | 423209 | 418975 | 420676 | 1,035 | +1701.00(+0.41%) |
Jul 28, 2021 | 422250 | 423461 | 418230 | 418975 | 976 | -3334.00(-0.79%) |
Jul 27, 2021 | 419810 | 423000 | 417135 | 422309 | 1,103 | +2809.00(+0.67%) |
Jul 26, 2021 | 418380 | 422000 | 418380 | 419500 | 1,110 | +500.00(+0.12%) |
Jul 23, 2021 | 418856 | 421413 | 418220 | 419000 | 844 | +1200.00(+0.29%) |
Jul 22, 2021 | 419970 | 420248 | 417650 | 417800 | 945 | -2255.00(-0.54%) |
Jul 21, 2021 | 418550 | 422688 | 417000 | 420055 | 980 | +3811.00(+0.92%) |
Jul 20, 2021 | 410308 | 418481 | 409983 | 416244 | 1,111 | +5794.00(+1.41%) |
Jul 19, 2021 | 413238 | 414230 | 407773 | 410450 | 1,575 | -7151.00(-1.71%) |
Jul 16, 2021 | 421981 | 421981 | 417113 | 417601 | 880 | -3749.00(-0.89%) |
Jul 15, 2021 | 417336 | 422103 | 417000 | 421350 | 908 | +2850.00(+0.68%) |
Jul 14, 2021 | 419806 | 422061 | 418000 | 418500 | 963 | -1320.00(-0.31%) |
Jul 13, 2021 | 421011 | 421524 | 418724 | 419820 | 965 | -1117.00(-0.27%) |
Jul 12, 2021 | 420711 | 424304 | 418689 | 420937 | 1,418 | -1063.00(-0.25%) |
Jul 09, 2021 | 414768 | 422300 | 414462 | 422000 | 1,187 | +10160.00(+2.47%) |
Jul 08, 2021 | 416416 | 417000 | 411000 | 411840 | 1,573 | -7561.00(-1.80%) |
Jul 07, 2021 | 415581 | 420505 | 415091 | 419401 | 1,135 | +2471.00(+0.59%) |
Jul 06, 2021 | 419066 | 419066 | 414000 | 416930 | 1,408 | -3070.00(-0.73%) |
Jul 02, 2021 | 423427 | 423427 | 419020 | 420000 | 1,257 | -1005.00(-0.24%) |
Jul 01, 2021 | 418708 | 421491 | 417270 | 421005 | 1,005 | +2404.00(+0.57%) |
Jun 30, 2021 | 415236 | 419265 | 415100 | 418601 | 1,024 | +1601.00(+0.38%) |
Jun 29, 2021 | 417100 | 418868 | 414945 | 417000 | 1,213 | +696.00(+0.17%) |
Jun 28, 2021 | 420420 | 420965 | 415200 | 416304 | 1,633 | -2830.00(-0.68%) |
Jun 25, 2021 | 417416 | 420389 | 414967 | 419134 | 1,038 | +4134.00(+1.00%) |
Jun 24, 2021 | 414781 | 416864 | 413187 | 415000 | 1,217 | +1110.00(+0.27%) |
Jun 23, 2021 | 416750 | 417000 | 413485 | 413890 | 1,473 | -4985.00(-1.19%) |
Jun 22, 2021 | 418010 | 418875 | 415126 | 418875 | 1,323 | +1095.00(+0.26%) |
Jun 21, 2021 | 414842 | 419177 | 414044 | 417780 | 1,396 | +5051.00(+1.22%) |
Jun 18, 2021 | 415847 | 416335 | 409701 | 412729 | 1,903 | -7630.00(-1.82%) |
Jun 17, 2021 | 426946 | 427230 | 417025 | 420359 | 1,778 | -5286.00(-1.24%) |
Jun 16, 2021 | 425495 | 427584 | 422457 | 425645 | 1,368 | -400.00(-0.09%) |
Jun 15, 2021 | 427440 | 427852 | 424614 | 426045 | 1,196 | +165.00(+0.04%) |
Jun 14, 2021 | 430407 | 430407 | 423242 | 425880 | 2,085 | -4402.00(-1.02%) |
Jun 11, 2021 | 428558 | 431351 | 428000 | 430282 | 1,205 | +3126.00(+0.73%) |
Jun 10, 2021 | 435120 | 436618 | 427156 | 427156 | 1,353 | -5969.00(-1.38%) |
Jun 09, 2021 | 434718 | 435750 | 431310 | 433125 | 1,320 | -1385.00(-0.32%) |
Jun 08, 2021 | 435393 | 435458 | 429260 | 434510 | 1,462 | -101.00(-0.02%) |
Jun 07, 2021 | 440598 | 440598 | 433962 | 434611 | 1,806 | -4405.00(-1.00%) |
Jun 04, 2021 | 441063 | 441063 | 437769 | 439016 | 1,382 | +271.00(+0.06%) |
Jun 03, 2021 | 433050 | 440158 | 433050 | 438745 | 2,042 | +3106.00(+0.71%) |
Jun 02, 2021 | 437556 | 437950 | 434647 | 435639 | 1,883 | +335.00(+0.08%) |
Jun 01, 2021 | 438718 | 439100 | 434254 | 435304 | 1,719 | -696.00(-0.16%) |
May 28, 2021 | 435623 | 436430 | 433636 | 436000 | 1,337 | +580.00(+0.13%) |
May 27, 2021 | 433250 | 436000 | 431175 | 435420 | 1,510 | +2620.00(+0.61%) |
May 26, 2021 | 434366 | 432274 | 429765 | 432800 | 1,461 | +526.00(+0.12%) |
May 25, 2021 | 436888 | 438445 | 431784 | 432274 | 1,363 | -3157.00(-0.73%) |
May 24, 2021 | 435273 | 437001 | 433287 | 435431 | 1,342 | +2962.00(+0.68%) |
May 21, 2021 | 431656 | 435200 | 431000 | 432469 | 1,314 | +1047.00(+0.24%) |
May 20, 2021 | 432773 | 435000 | 429880 | 431422 | 1,613 | +702.00(+0.16%) |
May 19, 2021 | 427073 | 430720 | 424575 | 430720 | 1,708 | -1047.00(-0.24%) |
May 18, 2021 | 435440 | 435960 | 431767 | 431767 | 1,268 | -2557.00(-0.59%) |
May 17, 2021 | 435915 | 436131 | 432747 | 434324 | 1,675 | -2936.00(-0.67%) |
May 14, 2021 | 433996 | 437413 | 433996 | 437260 | 2,091 | +6620.00(+1.54%) |
May 13, 2021 | 425536 | 433541 | 424100 | 430640 | 2,395 | +5332.00(+1.25%) |
May 12, 2021 | 428607 | 431200 | 423077 | 425308 | 1,780 | -4950.00(-1.15%) |
May 11, 2021 | 435558 | 436871 | 427912 | 430258 | 2,452 | -9202.00(-2.09%) |
May 10, 2021 | 439586 | 443275 | 439132 | 439460 | 3,188 | +2329.00(+0.53%) |
May 07, 2021 | 436188 | 445000 | 432826 | 437131 | 2,678 | +2011.00(+0.46%) |
May 06, 2021 | 428000 | 435744 | 426700 | 435120 | 3,213 | +10280.00(+2.42%) |
May 05, 2021 | 425220 | 427435 | 424306 | 424840 | 2,955 | +3420.00(+0.81%) |
May 04, 2021 | 419095 | 421850 | 410850 | 421420 | 2,627 | +1420.00(+0.34%) |