Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 2565 | 2583 | 2532 | 2537 | 0 | -16.48(-0.65%) |
Sep 29, 2021 | 2563 | 2584 | 2540 | 2553 | 0 | +3.77(+0.15%) |
Sep 28, 2021 | 2592 | 2604 | 2540 | 2550 | 0 | -76.61(-2.92%) |
Sep 27, 2021 | 2632 | 2646 | 2607 | 2626 | 0 | -27.21(-1.03%) |
Sep 24, 2021 | 2632 | 2662 | 2623 | 2654 | 0 | +8.10(+0.31%) |
Sep 23, 2021 | 2638 | 2661 | 2626 | 2645 | 0 | +17.49(+0.67%) |
Sep 22, 2021 | 2621 | 2648 | 2599 | 2628 | 0 | +8.23(+0.31%) |
Sep 21, 2021 | 2631 | 2646 | 2610 | 2620 | 0 | +2.71(+0.10%) |
Sep 20, 2021 | 2625 | 2646 | 2578 | 2617 | 0 | -43.11(-1.62%) |
Sep 17, 2021 | 2696 | 2701 | 2649 | 2660 | 0 | -44.70(-1.65%) |
Sep 16, 2021 | 2705 | 2716 | 2676 | 2705 | 0 | -5.22(-0.19%) |
Sep 15, 2021 | 2701 | 2724 | 2674 | 2710 | 0 | +22.58(+0.84%) |
Sep 14, 2021 | 2698 | 2711 | 2673 | 2687 | 0 | +3.33(+0.12%) |
Sep 13, 2021 | 2698 | 2708 | 2664 | 2684 | 0 | +4.49(+0.17%) |
Sep 10, 2021 | 2720 | 2732 | 2675 | 2680 | 0 | -26.81(-0.99%) |
Sep 09, 2021 | 2727 | 2740 | 2700 | 2706 | 0 | -18.84(-0.69%) |
Sep 08, 2021 | 2733 | 2741 | 2705 | 2725 | 0 | -12.09(-0.44%) |
Sep 07, 2021 | 2733 | 2751 | 2711 | 2737 | 0 | +3.51(+0.13%) |
Sep 03, 2021 | 2729 | 2744 | 2718 | 2734 | 0 | +2.68(+0.10%) |
Sep 02, 2021 | 2744 | 2755 | 2717 | 2731 | 0 | -6.09(-0.22%) |
Sep 01, 2021 | 2739 | 2762 | 2727 | 2737 | 0 | +5.73(+0.21%) |
Aug 31, 2021 | 2747 | 2753 | 2724 | 2732 | 0 | -12.27(-0.45%) |
Aug 30, 2021 | 2715 | 2754 | 2709 | 2744 | 0 | +34.59(+1.28%) |
Aug 27, 2021 | 2693 | 2721 | 2678 | 2709 | 0 | +17.85(+0.66%) |
Aug 26, 2021 | 2708 | 2721 | 2689 | 2691 | 0 | -19.45(-0.72%) |
Aug 25, 2021 | 2720 | 2733 | 2695 | 2711 | 0 | -2.93(-0.11%) |
Aug 24, 2021 | 2720 | 2738 | 2700 | 2714 | 0 | -4.77(-0.18%) |
Aug 23, 2021 | 2702 | 2734 | 2690 | 2718 | 0 | +19.11(+0.71%) |
Aug 20, 2021 | 2670 | 2711 | 2657 | 2699 | 0 | +41.30(+1.55%) |
Aug 19, 2021 | 2613 | 2675 | 2608 | 2658 | 0 | +23.98(+0.91%) |
Aug 18, 2021 | 2658 | 2681 | 2630 | 2634 | 0 | -32.08(-1.20%) |
Aug 17, 2021 | 2665 | 2683 | 2642 | 2666 | 0 | -15.62(-0.58%) |
Aug 16, 2021 | 2660 | 2684 | 2629 | 2682 | 0 | +19.39(+0.73%) |
Aug 13, 2021 | 2645 | 2667 | 2639 | 2662 | 0 | +17.93(+0.68%) |
Aug 12, 2021 | 2615 | 2647 | 2608 | 2644 | 0 | +26.35(+1.01%) |
Aug 11, 2021 | 2628 | 2639 | 2609 | 2618 | 0 | -3.60(-0.14%) |
Aug 10, 2021 | 2628 | 2645 | 2605 | 2622 | 0 | -2.34(-0.09%) |
Aug 09, 2021 | 2628 | 2646 | 2612 | 2624 | 0 | -2.15(-0.08%) |
Aug 06, 2021 | 2621 | 2635 | 2611 | 2626 | 0 | -3.58(-0.14%) |
Aug 05, 2021 | 2615 | 2636 | 2602 | 2630 | 0 | +17.75(+0.68%) |
Aug 04, 2021 | 2610 | 2628 | 2593 | 2612 | 0 | -1.03(-0.04%) |
Aug 03, 2021 | 2596 | 2620 | 2577 | 2613 | 0 | +22.54(+0.87%) |
Aug 02, 2021 | 2603 | 2614 | 2578 | 2591 | 0 | -1.25(-0.05%) |
Jul 30, 2021 | 2588 | 2609 | 2577 | 2592 | 0 | -9.83(-0.38%) |
Jul 29, 2021 | 2604 | 2626 | 2593 | 2602 | 0 | -16.02(-0.61%) |
Jul 28, 2021 | 2626 | 2650 | 2588 | 2618 | 0 | +14.83(+0.57%) |
Jul 27, 2021 | 2626 | 2633 | 2572 | 2603 | 0 | -22.39(-0.85%) |
Jul 26, 2021 | 2617 | 2635 | 2601 | 2625 | 0 | +5.07(+0.19%) |
Jul 23, 2021 | 2591 | 2630 | 2579 | 2620 | 0 | +51.51(+2.01%) |
Jul 22, 2021 | 2551 | 2576 | 2543 | 2569 | 0 | +29.15(+1.15%) |
Jul 21, 2021 | 2523 | 2544 | 2509 | 2539 | 0 | +15.15(+0.60%) |
Jul 20, 2021 | 2508 | 2545 | 2489 | 2524 | 0 | +29.15(+1.17%) |
Jul 19, 2021 | 2509 | 2522 | 2474 | 2495 | 0 | -37.57(-1.48%) |
Jul 16, 2021 | 2549 | 2564 | 2521 | 2533 | 0 | -9.31(-0.37%) |
Jul 15, 2021 | 2557 | 2563 | 2525 | 2542 | 0 | -15.98(-0.62%) |
Jul 14, 2021 | 2560 | 2577 | 2541 | 2558 | 0 | +12.55(+0.49%) |
Jul 13, 2021 | 2529 | 2567 | 2521 | 2545 | 0 | +14.44(+0.57%) |
Jul 12, 2021 | 2540 | 2551 | 2518 | 2531 | 0 | +0.75(+0.03%) |
Jul 09, 2021 | 2511 | 2537 | 2504 | 2530 | 0 | +14.43(+0.57%) |
Jul 08, 2021 | 2504 | 2529 | 2488 | 2516 | 0 | -20.65(-0.81%) |
Jul 07, 2021 | 2536 | 2549 | 2515 | 2537 | 0 | +15.31(+0.61%) |
Jul 06, 2021 | 2523 | 2540 | 2492 | 2521 | 0 | +0.86(+0.03%) |
Jul 02, 2021 | 2495 | 2528 | 2484 | 2520 | 0 | +33.26(+1.34%) |