Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1721 | 1753 | 1721 | 1734 | 40,096 | +17.77(+1.04%) |
May 27, 2021 | 1718 | 1743 | 1699 | 1716 | 92,087 | +2.35(+0.14%) |
May 26, 2021 | 1766 | 1774 | 1690 | 1714 | 68,473 | -47.38(-2.69%) |
May 25, 2021 | 1723 | 1763 | 1711 | 1761 | 76,256 | +37.81(+2.19%) |
May 24, 2021 | 1695 | 1734 | 1692 | 1724 | 36,270 | +33.09(+1.96%) |
May 21, 2021 | 1710 | 1741 | 1674 | 1690 | 60,158 | -12.33(-0.72%) |
May 20, 2021 | 1651 | 1705 | 1645 | 1703 | 64,265 | +63.73(+3.89%) |
May 19, 2021 | 1606 | 1644 | 1597 | 1639 | 66,922 | +20.71(+1.28%) |
May 18, 2021 | 1638 | 1644 | 1616 | 1618 | 58,505 | -16.93(-1.04%) |
May 17, 2021 | 1663 | 1667 | 1615 | 1635 | 60,797 | -24.68(-1.49%) |
May 14, 2021 | 1655 | 1676 | 1649 | 1660 | 44,632 | +13.29(+0.81%) |
May 13, 2021 | 1637 | 1683 | 1637 | 1647 | 35,750 | +12.48(+0.76%) |
May 12, 2021 | 1646 | 1659 | 1634 | 1634 | 33,809 | -24.90(-1.50%) |
May 11, 2021 | 1641 | 1697 | 1639 | 1659 | 50,017 | -2.89(-0.17%) |
May 10, 2021 | 1687 | 1690 | 1656 | 1662 | 24,693 | -13.12(-0.78%) |
May 07, 2021 | 1653 | 1721 | 1652 | 1675 | 108,212 | +49.15(+3.02%) |
May 06, 2021 | 1636 | 1669 | 1605 | 1626 | 68,947 | +6.25(+0.39%) |
May 05, 2021 | 1661 | 1663 | 1620 | 1620 | 84,432 | -51.63(-3.09%) |
May 04, 2021 | 1725 | 1761 | 1666 | 1671 | 61,901 | -51.73(-3.00%) |
May 03, 2021 | 1723 | 1745 | 1717 | 1723 | 32,032 | +15.75(+0.92%) |
Apr 30, 2021 | 1706 | 1739 | 1682 | 1707 | 58,606 | -12.05(-0.70%) |
Apr 29, 2021 | 1719 | 1755 | 1714 | 1719 | 28,209 | -0.55(-0.03%) |
Apr 28, 2021 | 1703 | 1725 | 1692 | 1720 | 20,429 | +14.14(+0.83%) |
Apr 27, 2021 | 1745 | 1758 | 1690 | 1706 | 35,345 | -39.69(-2.27%) |
Apr 26, 2021 | 1767 | 1770 | 1742 | 1746 | 32,566 | -15.40(-0.87%) |
Apr 23, 2021 | 1766 | 1767 | 1748 | 1761 | 22,960 | -6.03(-0.34%) |
Apr 22, 2021 | 1765 | 1779 | 1759 | 1767 | 44,325 | +6.07(+0.34%) |
Apr 21, 2021 | 1733 | 1775 | 1718 | 1761 | 37,835 | +27.30(+1.57%) |
Apr 20, 2021 | 1735 | 1753 | 1728 | 1734 | 19,304 | +3.73(+0.22%) |
Apr 19, 2021 | 1725 | 1737 | 1715 | 1730 | 19,057 | +2.46(+0.14%) |
Apr 16, 2021 | 1732 | 1736 | 1709 | 1727 | 30,613 | +6.58(+0.38%) |
Apr 15, 2021 | 1705 | 1733 | 1705 | 1721 | 14,953 | +22.63(+1.33%) |
Apr 14, 2021 | 1713 | 1728 | 1694 | 1698 | 37,971 | -5.70(-0.33%) |
Apr 13, 2021 | 1694 | 1711 | 1682 | 1704 | 32,623 | +6.99(+0.41%) |
Apr 12, 2021 | 1710 | 1726 | 1688 | 1697 | 39,476 | -7.38(-0.43%) |
Apr 09, 2021 | 1713 | 1713 | 1681 | 1704 | 55,041 | +2.84(+0.17%) |
Apr 08, 2021 | 1691 | 1707 | 1686 | 1701 | 39,101 | +4.53(+0.27%) |
Apr 07, 2021 | 1743 | 1743 | 1685 | 1697 | 29,531 | -39.08(-2.25%) |
Apr 06, 2021 | 1774 | 1782 | 1728 | 1736 | 47,791 | -45.21(-2.54%) |
Apr 05, 2021 | 1741 | 1786 | 1735 | 1781 | 44,045 | +36.36(+2.08%) |
Apr 01, 2021 | 1758 | 1758 | 1709 | 1745 | 79,050 | +0.87(+0.05%) |
Mar 31, 2021 | 1684 | 1755 | 1673 | 1744 | 71,269 | +55.22(+3.27%) |
Mar 30, 2021 | 1719 | 1725 | 1676 | 1689 | 33,336 | -31.76(-1.85%) |
Mar 29, 2021 | 1726 | 1739 | 1707 | 1720 | 51,759 | +1.61(+0.09%) |
Mar 26, 2021 | 1720 | 1730 | 1677 | 1719 | 61,961 | +7.97(+0.47%) |
Mar 25, 2021 | 1669 | 1720 | 1666 | 1711 | 95,176 | +27.21(+1.62%) |
Mar 24, 2021 | 1713 | 1729 | 1669 | 1684 | 71,526 | -42.98(-2.49%) |
Mar 23, 2021 | 1732 | 1775 | 1722 | 1727 | 63,968 | -16.64(-0.95%) |
Mar 22, 2021 | 1678 | 1766 | 1678 | 1743 | 77,869 | +67.29(+4.01%) |
Mar 19, 2021 | 1712 | 1731 | 1675 | 1676 | 88,276 | -42.42(-2.47%) |
Mar 18, 2021 | 1721 | 1755 | 1700 | 1718 | 52,822 | -20.26(-1.17%) |
Mar 17, 2021 | 1773 | 1777 | 1718 | 1739 | 42,394 | -22.09(-1.25%) |
Mar 16, 2021 | 1772 | 1777 | 1755 | 1761 | 19,139 | -12.07(-0.68%) |
Mar 15, 2021 | 1786 | 1789 | 1755 | 1773 | 48,747 | -6.67(-0.37%) |
Mar 12, 2021 | 1720 | 1780 | 1717 | 1780 | 45,920 | +47.31(+2.73%) |
Mar 11, 2021 | 1761 | 1769 | 1722 | 1732 | 39,464 | -12.54(-0.72%) |
Mar 10, 2021 | 1748 | 1760 | 1743 | 1745 | 25,270 | +9.26(+0.53%) |
Mar 09, 2021 | 1760 | 1760 | 1727 | 1736 | 51,385 | -9.02(-0.52%) |
Mar 08, 2021 | 1739 | 1787 | 1729 | 1745 | 80,610 | +27.63(+1.61%) |
Mar 05, 2021 | 1697 | 1736 | 1668 | 1717 | 65,525 | +28.54(+1.69%) |
Mar 04, 2021 | 1671 | 1705 | 1650 | 1688 | 85,131 | +22.91(+1.38%) |
Mar 03, 2021 | 1717 | 1718 | 1622 | 1665 | 123,624 | -71.31(-4.11%) |
Mar 02, 2021 | 1806 | 1806 | 1732 | 1737 | 155,117 | -98.83(-5.38%) |