Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1408 | 1422 | 1406 | 1407 | 175,351 | -4.62(-0.33%) |
May 27, 2021 | 1421 | 1426 | 1406 | 1411 | 237,122 | +1.22(+0.09%) |
May 26, 2021 | 1416 | 1419 | 1389 | 1410 | 287,200 | -10.56(-0.74%) |
May 25, 2021 | 1454 | 1455 | 1411 | 1421 | 432,763 | -27.84(-1.92%) |
May 24, 2021 | 1461 | 1472 | 1442 | 1448 | 295,788 | -11.86(-0.81%) |
May 21, 2021 | 1475 | 1487 | 1453 | 1460 | 283,096 | -11.51(-0.78%) |
May 20, 2021 | 1467 | 1489 | 1467 | 1472 | 139,937 | +4.95(+0.34%) |
May 19, 2021 | 1500 | 1502 | 1459 | 1467 | 220,890 | -44.05(-2.92%) |
May 18, 2021 | 1532 | 1539 | 1509 | 1511 | 160,180 | -21.02(-1.37%) |
May 17, 2021 | 1529 | 1540 | 1523 | 1532 | 138,604 | +4.31(+0.28%) |
May 14, 2021 | 1538 | 1539 | 1502 | 1528 | 138,985 | -6.18(-0.40%) |
May 13, 2021 | 1495 | 1541 | 1495 | 1534 | 180,894 | +37.88(+2.53%) |
May 12, 2021 | 1505 | 1520 | 1489 | 1496 | 267,790 | +0.75(+0.05%) |
May 11, 2021 | 1514 | 1516 | 1479 | 1495 | 193,193 | -24.49(-1.61%) |
May 10, 2021 | 1513 | 1542 | 1507 | 1520 | 187,083 | +12.42(+0.82%) |
May 07, 2021 | 1491 | 1510 | 1480 | 1507 | 161,864 | +18.35(+1.23%) |
May 06, 2021 | 1478 | 1493 | 1475 | 1489 | 179,989 | +16.74(+1.14%) |
May 05, 2021 | 1472 | 1482 | 1454 | 1472 | 170,135 | -4.89(-0.33%) |
May 04, 2021 | 1480 | 1488 | 1470 | 1477 | 210,201 | +1.17(+0.08%) |
May 03, 2021 | 1476 | 1488 | 1467 | 1476 | 141,018 | +11.71(+0.80%) |
Apr 30, 2021 | 1472 | 1478 | 1463 | 1464 | 201,500 | -10.84(-0.73%) |
Apr 29, 2021 | 1468 | 1479 | 1452 | 1475 | 190,344 | +14.96(+1.02%) |
Apr 28, 2021 | 1464 | 1479 | 1453 | 1460 | 171,796 | +4.21(+0.29%) |
Apr 27, 2021 | 1451 | 1462 | 1442 | 1456 | 188,348 | +11.91(+0.82%) |
Apr 26, 2021 | 1467 | 1467 | 1443 | 1444 | 169,780 | -27.47(-1.87%) |
Apr 23, 2021 | 1487 | 1487 | 1452 | 1471 | 178,100 | -7.52(-0.51%) |
Apr 22, 2021 | 1489 | 1491 | 1465 | 1479 | 181,600 | -8.02(-0.54%) |
Apr 21, 2021 | 1501 | 1516 | 1484 | 1487 | 199,865 | -27.22(-1.80%) |
Apr 20, 2021 | 1512 | 1525 | 1502 | 1514 | 161,042 | +9.81(+0.65%) |
Apr 19, 2021 | 1496 | 1517 | 1494 | 1504 | 149,850 | +8.46(+0.57%) |
Apr 16, 2021 | 1476 | 1500 | 1469 | 1496 | 237,500 | +28.40(+1.94%) |
Apr 15, 2021 | 1451 | 1471 | 1451 | 1467 | 108,079 | +16.55(+1.14%) |
Apr 14, 2021 | 1438 | 1455 | 1424 | 1451 | 171,197 | +14.98(+1.04%) |
Apr 13, 2021 | 1455 | 1455 | 1430 | 1436 | 147,809 | -18.28(-1.26%) |
Apr 12, 2021 | 1440 | 1458 | 1433 | 1454 | 207,868 | +15.69(+1.09%) |
Apr 09, 2021 | 1422 | 1442 | 1410 | 1438 | 240,000 | +21.35(+1.51%) |
Apr 08, 2021 | 1421 | 1423 | 1408 | 1417 | 137,915 | -6.12(-0.43%) |
Apr 07, 2021 | 1438 | 1440 | 1414 | 1423 | 168,828 | -8.58(-0.60%) |
Apr 06, 2021 | 1411 | 1441 | 1409 | 1432 | 208,121 | +15.97(+1.13%) |
Apr 05, 2021 | 1425 | 1432 | 1413 | 1416 | 148,706 | -2.96(-0.21%) |
Apr 01, 2021 | 1408 | 1423 | 1397 | 1419 | 164,700 | +14.54(+1.04%) |
Mar 31, 2021 | 1430 | 1430 | 1402 | 1404 | 224,241 | -21.06(-1.48%) |
Mar 30, 2021 | 1432 | 1446 | 1405 | 1425 | 228,253 | -6.92(-0.48%) |
Mar 29, 2021 | 1417 | 1441 | 1410 | 1432 | 251,695 | +18.55(+1.31%) |
Mar 26, 2021 | 1374 | 1424 | 1371 | 1414 | 289,100 | +39.32(+2.86%) |
Mar 25, 2021 | 1349 | 1378 | 1343 | 1374 | 301,304 | +20.92(+1.55%) |
Mar 24, 2021 | 1331 | 1364 | 1329 | 1353 | 283,655 | +29.92(+2.26%) |
Mar 23, 2021 | 1343 | 1354 | 1323 | 1324 | 235,664 | -17.65(-1.32%) |
Mar 22, 2021 | 1326 | 1344 | 1326 | 1341 | 262,679 | +16.46(+1.24%) |
Mar 19, 2021 | 1299 | 1340 | 1293 | 1325 | 526,300 | +21.18(+1.62%) |
Mar 18, 2021 | 1287 | 1314 | 1287 | 1304 | 224,131 | +12.64(+0.98%) |
Mar 17, 2021 | 1306 | 1307 | 1285 | 1291 | 287,829 | -8.06(-0.62%) |
Mar 16, 2021 | 1295 | 1303 | 1279 | 1299 | 260,121 | +3.78(+0.29%) |
Mar 15, 2021 | 1283 | 1297 | 1274 | 1295 | 171,445 | +9.70(+0.75%) |
Mar 12, 2021 | 1268 | 1291 | 1266 | 1286 | 210,500 | +23.59(+1.87%) |
Mar 11, 2021 | 1256 | 1277 | 1247 | 1262 | 228,185 | +5.93(+0.47%) |
Mar 10, 2021 | 1223 | 1264 | 1214 | 1256 | 260,752 | +33.51(+2.74%) |
Mar 09, 2021 | 1255 | 1257 | 1222 | 1222 | 194,500 | -18.62(-1.50%) |
Mar 08, 2021 | 1220 | 1252 | 1220 | 1241 | 247,210 | +20.86(+1.71%) |
Mar 05, 2021 | 1175 | 1226 | 1168 | 1220 | 271,200 | +51.81(+4.43%) |
Mar 04, 2021 | 1178 | 1189 | 1145 | 1168 | 314,273 | -11.30(-0.96%) |
Mar 03, 2021 | 1180 | 1192 | 1151 | 1180 | 351,233 | -0.26(-0.02%) |
Mar 02, 2021 | 1185 | 1200 | 1147 | 1180 | 380,079 | +10.61(+0.91%) |