Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3185 | 3194 | 3157 | 3164 | 0 | -14.27(-0.45%) |
May 28, 2021 | 3184 | 3194 | 3178 | 3179 | 0 | +0.00(+0.00%) |
May 27, 2021 | 3184 | 3194 | 3178 | 3179 | 0 | +32.46(+1.03%) |
May 25, 2021 | 3132 | 3149 | 3132 | 3146 | 0 | +0.00(+0.00%) |
May 24, 2021 | 3132 | 3149 | 3132 | 3146 | 0 | +28.20(+0.90%) |
May 21, 2021 | 3127 | 3130 | 3105 | 3118 | 0 | +0.00(+0.00%) |
May 20, 2021 | 3127 | 3130 | 3105 | 3118 | 0 | +13.68(+0.44%) |
May 19, 2021 | 3125 | 3133 | 3101 | 3104 | 0 | -38.42(-1.22%) |
May 18, 2021 | 3101 | 3145 | 3099 | 3143 | 0 | +62.94(+2.04%) |
May 17, 2021 | 3048 | 3087 | 3027 | 3080 | 0 | +24.67(+0.81%) |
May 14, 2021 | 3106 | 3121 | 3024 | 3055 | 0 | +0.00(+0.00%) |
May 13, 2021 | 3106 | 3121 | 3024 | 3055 | 0 | -68.24(-2.18%) |
May 12, 2021 | 3126 | 3143 | 3116 | 3123 | 0 | +0.00(+0.00%) |
May 11, 2021 | 3126 | 3143 | 3116 | 3123 | 0 | -59.15(-1.86%) |
May 10, 2021 | 3204 | 3206 | 3178 | 3182 | 0 | -17.85(-0.56%) |
May 07, 2021 | 3178 | 3204 | 3173 | 3200 | 0 | +0.00(+0.00%) |
May 06, 2021 | 3178 | 3204 | 3173 | 3200 | 0 | +46.67(+1.48%) |
May 05, 2021 | 3157 | 3160 | 3140 | 3154 | 0 | -25.54(-0.80%) |
May 04, 2021 | 3183 | 3186 | 3169 | 3179 | 0 | -5.63(-0.18%) |
May 03, 2021 | 3222 | 3222 | 3166 | 3185 | 0 | -33.51(-1.04%) |
Apr 30, 2021 | 3219 | 3237 | 3217 | 3218 | 0 | +0.00(+0.00%) |
Apr 29, 2021 | 3219 | 3237 | 3217 | 3218 | 0 | -1.29(-0.04%) |
Apr 28, 2021 | 3207 | 3220 | 3206 | 3220 | 0 | +5.13(+0.16%) |
Apr 27, 2021 | 3204 | 3220 | 3201 | 3214 | 0 | +9.53(+0.30%) |
Apr 26, 2021 | 3188 | 3212 | 3183 | 3205 | 0 | +10.86(+0.34%) |
Apr 23, 2021 | 3173 | 3194 | 3167 | 3194 | 0 | +0.00(+0.00%) |
Apr 22, 2021 | 3173 | 3194 | 3167 | 3194 | 0 | +38.98(+1.24%) |
Apr 21, 2021 | 3163 | 3173 | 3145 | 3155 | 0 | -37.11(-1.16%) |
Apr 20, 2021 | 3208 | 3211 | 3187 | 3192 | 0 | -17.55(-0.55%) |
Apr 19, 2021 | 3204 | 3215 | 3201 | 3210 | 0 | +7.96(+0.25%) |
Apr 16, 2021 | 3185 | 3204 | 3184 | 3202 | 0 | +0.00(+0.00%) |
Apr 15, 2021 | 3185 | 3204 | 3184 | 3202 | 0 | +22.37(+0.70%) |
Apr 14, 2021 | 3188 | 3189 | 3175 | 3179 | 0 | -8.51(-0.27%) |
Apr 13, 2021 | 3176 | 3193 | 3174 | 3188 | 0 | +13.97(+0.44%) |
Apr 12, 2021 | 3176 | 3182 | 3161 | 3174 | 0 | -10.61(-0.33%) |
Apr 09, 2021 | 3190 | 3191 | 3177 | 3185 | 0 | +0.00(+0.00%) |
Apr 08, 2021 | 3190 | 3191 | 3177 | 3185 | 0 | -11.22(-0.35%) |
Apr 07, 2021 | 3215 | 3222 | 3191 | 3196 | 0 | -11.87(-0.37%) |
Apr 06, 2021 | 3220 | 3221 | 3195 | 3208 | 0 | -2.11(-0.07%) |
Apr 05, 2021 | 3206 | 3212 | 3204 | 3210 | 0 | +28.06(+0.88%) |
Apr 01, 2021 | 3187 | 3188 | 3170 | 3182 | 0 | +0.00(+0.00%) |
Mar 31, 2021 | 3187 | 3188 | 3170 | 3182 | 0 | -9.21(-0.29%) |
Mar 30, 2021 | 3202 | 3204 | 3188 | 3191 | 0 | +15.32(+0.48%) |
Mar 29, 2021 | 3166 | 3184 | 3161 | 3176 | 0 | +17.62(+0.56%) |
Mar 26, 2021 | 3152 | 3166 | 3145 | 3158 | 0 | +0.00(+0.00%) |
Mar 25, 2021 | 3152 | 3166 | 3145 | 3158 | 0 | +24.64(+0.79%) |
Mar 24, 2021 | 3127 | 3137 | 3122 | 3133 | 0 | +1.57(+0.05%) |
Mar 23, 2021 | 3124 | 3148 | 3121 | 3132 | 0 | +3.66(+0.12%) |
Mar 22, 2021 | 3131 | 3149 | 3124 | 3128 | 0 | -6.46(-0.21%) |
Mar 19, 2021 | 3132 | 3149 | 3128 | 3135 | 0 | +0.00(+0.00%) |
Mar 18, 2021 | 3132 | 3149 | 3128 | 3135 | 0 | +24.89(+0.80%) |
Mar 17, 2021 | 3103 | 3117 | 3100 | 3110 | 0 | +4.14(+0.13%) |
Mar 16, 2021 | 3112 | 3115 | 3099 | 3106 | 0 | -0.49(-0.02%) |
Mar 15, 2021 | 3109 | 3119 | 3097 | 3106 | 0 | +10.78(+0.35%) |
Mar 12, 2021 | 3113 | 3115 | 3089 | 3095 | 0 | +0.00(+0.00%) |
Mar 11, 2021 | 3113 | 3115 | 3089 | 3095 | 0 | +15.50(+0.50%) |
Mar 10, 2021 | 3107 | 3108 | 3073 | 3080 | 0 | -28.81(-0.93%) |
Mar 09, 2021 | 3092 | 3116 | 3092 | 3109 | 0 | +37.37(+1.22%) |
Mar 08, 2021 | 3075 | 3080 | 3061 | 3071 | 0 | +57.31(+1.90%) |
Mar 05, 2021 | 3006 | 3028 | 2992 | 3014 | 0 | +0.00(+0.00%) |
Mar 04, 2021 | 3006 | 3028 | 2992 | 3014 | 0 | +13.48(+0.45%) |
Mar 03, 2021 | 2991 | 3000 | 2981 | 3000 | 0 | +26.50(+0.89%) |
Mar 02, 2021 | 2990 | 3000 | 2971 | 2974 | 0 | +0.87(+0.03%) |