Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2021 | 2466 | 2491 | 2462 | 2487 | 0 | +14.45(+0.58%) |
Jun 30, 2021 | 2474 | 2483 | 2459 | 2473 | 0 | -4.14(-0.17%) |
Jun 29, 2021 | 2469 | 2488 | 2453 | 2477 | 0 | +9.31(+0.38%) |
Jun 28, 2021 | 2444 | 2477 | 2435 | 2467 | 0 | +29.68(+1.22%) |
Jun 25, 2021 | 2440 | 2454 | 2427 | 2438 | 0 | -5.31(-0.22%) |
Jun 24, 2021 | 2442 | 2457 | 2433 | 2443 | 0 | +7.76(+0.32%) |
Jun 23, 2021 | 2442 | 2454 | 2426 | 2435 | 0 | -4.45(-0.18%) |
Jun 22, 2021 | 2419 | 2445 | 2410 | 2440 | 0 | +20.37(+0.84%) |
Jun 21, 2021 | 2396 | 2427 | 2380 | 2419 | 0 | +28.54(+1.19%) |
Jun 18, 2021 | 2406 | 2421 | 2384 | 2391 | 0 | -28.16(-1.16%) |
Jun 17, 2021 | 2389 | 2432 | 2383 | 2419 | 0 | +22.57(+0.94%) |
Jun 16, 2021 | 2415 | 2426 | 2374 | 2396 | 0 | -11.89(-0.49%) |
Jun 15, 2021 | 2418 | 2427 | 2399 | 2408 | 0 | -11.44(-0.47%) |
Jun 14, 2021 | 2400 | 2424 | 2385 | 2420 | 0 | +19.49(+0.81%) |
Jun 11, 2021 | 2406 | 2413 | 2314 | 2400 | 0 | -0.22(-0.01%) |
Jun 10, 2021 | 2381 | 2411 | 2372 | 2401 | 0 | +25.03(+1.05%) |
Jun 09, 2021 | 2377 | 2394 | 2364 | 2375 | 0 | +9.18(+0.39%) |
Jun 08, 2021 | 2380 | 2394 | 2357 | 2366 | 0 | -5.63(-0.24%) |
Jun 07, 2021 | 2344 | 2388 | 2334 | 2372 | 0 | +25.39(+1.08%) |
Jun 04, 2021 | 2321 | 2356 | 2317 | 2347 | 0 | +38.06(+1.65%) |
Jun 03, 2021 | 2305 | 2318 | 2287 | 2308 | 0 | -15.38(-0.66%) |
Jun 02, 2021 | 2326 | 2339 | 2308 | 2324 | 0 | +3.36(+0.14%) |