Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1490 | 1684 | 1473 | 1646 | 108,214 | +200.20(+13.85%) |
Sep 29, 2021 | 1534 | 1565 | 1431 | 1446 | 71,370 | -213.40(-12.86%) |
Sep 28, 2021 | 1728 | 1820 | 1570 | 1659 | 154,460 | -29.40(-1.74%) |
Sep 27, 2021 | 1520 | 1700 | 1488 | 1689 | 88,672 | +337.40(+24.97%) |
Sep 24, 2021 | 1300 | 1358 | 1260 | 1351 | 51,639 | +64.40(+5.00%) |
Sep 23, 2021 | 1195 | 1290 | 1194 | 1287 | 59,332 | +139.60(+12.17%) |
Sep 22, 2021 | 1156 | 1189 | 1146 | 1147 | 25,869 | -31.40(-2.66%) |
Sep 21, 2021 | 1194 | 1203 | 1125 | 1179 | 45,651 | -57.80(-4.67%) |
Sep 20, 2021 | 1303 | 1346 | 1220 | 1236 | 39,015 | -56.80(-4.39%) |
Sep 17, 2021 | 1371 | 1396 | 1286 | 1293 | 46,339 | -126.00(-8.88%) |
Sep 16, 2021 | 1470 | 1487 | 1387 | 1419 | 64,627 | -92.80(-6.14%) |
Sep 15, 2021 | 1561 | 1615 | 1429 | 1512 | 62,327 | +90.20(+6.34%) |
Sep 14, 2021 | 1412 | 1444 | 1374 | 1422 | 34,325 | +60.00(+4.41%) |
Sep 13, 2021 | 1345 | 1412 | 1338 | 1362 | 40,963 | +109.80(+8.77%) |
Sep 10, 2021 | 1271 | 1272 | 1224 | 1252 | 23,082 | -23.60(-1.85%) |
Sep 09, 2021 | 1224 | 1298 | 1189 | 1276 | 40,355 | +36.40(+2.94%) |
Sep 08, 2021 | 1199 | 1276 | 1183 | 1239 | 56,221 | +162.20(+15.06%) |
Sep 07, 2021 | 1123 | 1127 | 1071 | 1077 | 26,903 | -61.40(-5.39%) |
Sep 03, 2021 | 1137 | 1145 | 1118 | 1138 | 19,734 | +29.60(+2.67%) |
Sep 02, 2021 | 1113 | 1147 | 1094 | 1109 | 39,295 | +12.20(+1.11%) |
Sep 01, 2021 | 1027 | 1135 | 1025 | 1097 | 63,931 | +101.00(+10.14%) |
Aug 31, 2021 | 948.40 | 1008 | 942.90 | 995.60 | 21,929 | +26.40(+2.72%) |
Aug 30, 2021 | 939.40 | 977.40 | 924.40 | 969.20 | 31,858 | -28.00(-2.81%) |
Aug 27, 2021 | 978.40 | 1000 | 968.00 | 997.20 | 35,159 | +76.40(+8.30%) |
Aug 26, 2021 | 846.40 | 933.20 | 843.80 | 920.80 | 56,486 | +102.40(+12.51%) |
Aug 25, 2021 | 814.40 | 847.70 | 803.00 | 818.40 | 32,452 | +13.20(+1.64%) |
Aug 24, 2021 | 814.80 | 817.80 | 802.10 | 805.20 | 13,312 | -17.00(-2.07%) |
Aug 23, 2021 | 801.00 | 827.40 | 789.42 | 822.20 | 22,005 | +37.80(+4.82%) |
Aug 20, 2021 | 817.20 | 821.76 | 781.80 | 784.40 | 23,818 | -5.60(-0.71%) |
Aug 19, 2021 | 760.20 | 797.20 | 744.70 | 790.00 | 38,737 | +10.00(+1.28%) |
Aug 18, 2021 | 791.60 | 796.00 | 764.40 | 780.00 | 30,861 | -0.80(-0.10%) |
Aug 17, 2021 | 797.00 | 800.00 | 771.80 | 780.80 | 36,810 | -49.40(-5.95%) |
Aug 16, 2021 | 824.00 | 844.80 | 824.00 | 830.20 | 25,600 | +39.40(+4.98%) |
Aug 13, 2021 | 819.80 | 831.80 | 789.80 | 790.80 | 55,493 | -25.40(-3.11%) |
Aug 12, 2021 | 858.00 | 867.56 | 811.80 | 816.20 | 53,872 | -60.40(-6.89%) |
Aug 11, 2021 | 848.20 | 884.20 | 845.20 | 876.60 | 39,049 | -18.20(-2.03%) |
Aug 10, 2021 | 892.20 | 905.00 | 880.60 | 894.80 | 30,149 | +28.20(+3.25%) |
Aug 09, 2021 | 886.00 | 888.40 | 852.40 | 866.60 | 37,597 | -41.00(-4.52%) |
Aug 06, 2021 | 915.60 | 934.20 | 902.00 | 907.60 | 24,580 | -16.60(-1.80%) |
Aug 05, 2021 | 931.40 | 940.00 | 909.80 | 924.20 | 46,335 | +2.80(+0.30%) |
Aug 04, 2021 | 900.40 | 940.40 | 900.40 | 921.40 | 31,404 | +39.60(+4.49%) |
Aug 03, 2021 | 855.00 | 885.00 | 850.00 | 881.80 | 17,755 | +47.40(+5.68%) |
Aug 02, 2021 | 845.00 | 870.00 | 823.00 | 834.40 | 33,507 | +11.60(+1.41%) |
Jul 30, 2021 | 809.60 | 824.80 | 792.01 | 822.80 | 55,082 | -52.60(-6.01%) |
Jul 29, 2021 | 852.20 | 896.00 | 845.80 | 875.40 | 45,527 | +41.40(+4.96%) |
Jul 28, 2021 | 844.40 | 865.60 | 827.24 | 834.00 | 48,104 | +11.00(+1.34%) |
Jul 27, 2021 | 858.20 | 863.40 | 821.00 | 823.00 | 52,510 | -61.60(-6.96%) |
Jul 26, 2021 | 907.88 | 911.60 | 862.00 | 884.60 | 34,580 | +20.20(+2.34%) |
Jul 23, 2021 | 850.60 | 877.85 | 846.80 | 864.40 | 18,977 | +15.00(+1.77%) |
Jul 22, 2021 | 818.40 | 850.60 | 802.40 | 849.40 | 36,588 | +35.60(+4.37%) |
Jul 21, 2021 | 810.20 | 832.40 | 809.00 | 813.80 | 42,858 | +9.20(+1.14%) |
Jul 20, 2021 | 786.00 | 804.60 | 776.70 | 804.60 | 36,716 | +51.20(+6.80%) |
Jul 19, 2021 | 749.20 | 759.00 | 730.40 | 753.40 | 62,304 | +35.00(+4.87%) |
Jul 16, 2021 | 717.40 | 722.40 | 706.20 | 718.40 | 28,276 | +20.00(+2.86%) |
Jul 15, 2021 | 708.40 | 723.60 | 692.60 | 698.40 | 46,209 | -16.20(-2.27%) |
Jul 14, 2021 | 741.00 | 741.00 | 699.20 | 714.60 | 52,077 | -12.40(-1.71%) |
Jul 13, 2021 | 725.20 | 737.20 | 718.30 | 727.00 | 35,849 | -20.20(-2.70%) |
Jul 12, 2021 | 744.40 | 752.00 | 731.00 | 747.20 | 43,110 | +24.40(+3.38%) |
Jul 09, 2021 | 729.00 | 736.70 | 716.02 | 722.80 | 27,465 | +2.00(+0.28%) |
Jul 08, 2021 | 688.20 | 733.60 | 686.00 | 720.80 | 41,203 | +37.00(+5.41%) |
Jul 07, 2021 | 689.00 | 690.20 | 656.40 | 683.80 | 60,924 | -33.80(-4.71%) |
Jul 06, 2021 | 712.40 | 721.10 | 689.00 | 717.60 | 49,063 | -5.00(-0.69%) |
Jul 02, 2021 | 713.00 | 740.00 | 708.20 | 722.60 | 38,329 | +12.20(+1.72%) |