Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2329 | 2356 | 2304 | 2350 | 233,476 | +26.64(+1.15%) |
May 27, 2021 | 2349 | 2349 | 2315 | 2323 | 694,491 | -12.16(-0.52%) |
May 26, 2021 | 2355 | 2361 | 2330 | 2336 | 295,384 | +7.95(+0.34%) |
May 25, 2021 | 2346 | 2362 | 2318 | 2328 | 279,451 | -9.43(-0.40%) |
May 24, 2021 | 2291 | 2345 | 2289 | 2337 | 334,145 | +54.84(+2.40%) |
May 21, 2021 | 2313 | 2325 | 2257 | 2282 | 264,529 | -12.61(-0.55%) |
May 20, 2021 | 2269 | 2299 | 2250 | 2295 | 313,392 | +35.86(+1.59%) |
May 19, 2021 | 2163 | 2262 | 2151 | 2259 | 407,763 | +58.11(+2.64%) |
May 18, 2021 | 2221 | 2242 | 2200 | 2201 | 346,367 | -11.47(-0.52%) |
May 17, 2021 | 2251 | 2264 | 2201 | 2212 | 323,866 | -59.05(-2.60%) |
May 14, 2021 | 2240 | 2281 | 2217 | 2271 | 342,052 | +74.85(+3.41%) |
May 13, 2021 | 2183 | 2225 | 2152 | 2197 | 300,990 | +34.85(+1.61%) |
May 12, 2021 | 2220 | 2226 | 2153 | 2162 | 419,226 | -75.06(-3.36%) |
May 11, 2021 | 2219 | 2252 | 2194 | 2237 | 420,923 | -15.35(-0.68%) |
May 10, 2021 | 2320 | 2322 | 2251 | 2252 | 385,027 | -63.67(-2.75%) |
May 07, 2021 | 2301 | 2350 | 2280 | 2316 | 383,443 | +47.50(+2.09%) |
May 06, 2021 | 2287 | 2313 | 2244 | 2268 | 434,819 | -58.29(-2.51%) |
May 05, 2021 | 2390 | 2392 | 2316 | 2327 | 383,649 | -44.80(-1.89%) |
May 04, 2021 | 2398 | 2416 | 2357 | 2371 | 340,951 | -57.22(-2.36%) |
May 03, 2021 | 2472 | 2475 | 2424 | 2429 | 191,023 | -25.52(-1.04%) |
Apr 30, 2021 | 2486 | 2486 | 2424 | 2454 | 329,797 | -35.18(-1.41%) |
Apr 29, 2021 | 2495 | 2504 | 2464 | 2489 | 219,931 | -3.65(-0.15%) |
Apr 28, 2021 | 2463 | 2503 | 2449 | 2493 | 325,082 | +40.75(+1.66%) |
Apr 27, 2021 | 2446 | 2457 | 2430 | 2452 | 221,790 | +5.88(+0.24%) |
Apr 26, 2021 | 2413 | 2449 | 2395 | 2446 | 324,797 | +62.51(+2.62%) |
Apr 23, 2021 | 2356 | 2393 | 2339 | 2384 | 254,934 | +48.15(+2.06%) |
Apr 22, 2021 | 2342 | 2383 | 2332 | 2336 | 288,936 | -10.63(-0.45%) |
Apr 21, 2021 | 2348 | 2355 | 2332 | 2346 | 282,200 | +12.67(+0.54%) |
Apr 20, 2021 | 2422 | 2425 | 2306 | 2334 | 480,086 | -110.66(-4.53%) |
Apr 19, 2021 | 2468 | 2476 | 2431 | 2444 | 328,574 | -20.60(-0.84%) |
Apr 16, 2021 | 2432 | 2477 | 2424 | 2465 | 787,212 | +43.47(+1.80%) |
Apr 15, 2021 | 2456 | 2457 | 2414 | 2421 | 642,386 | -20.90(-0.86%) |
Apr 14, 2021 | 2401 | 2471 | 2396 | 2442 | 944,145 | +49.68(+2.08%) |
Apr 13, 2021 | 2392 | 2404 | 2356 | 2393 | 793,513 | -4.73(-0.20%) |
Apr 12, 2021 | 2424 | 2438 | 2385 | 2397 | 554,082 | -40.81(-1.67%) |
Apr 09, 2021 | 2422 | 2443 | 2394 | 2438 | 240,866 | +21.96(+0.91%) |
Apr 08, 2021 | 2380 | 2424 | 2380 | 2416 | 223,086 | +17.27(+0.72%) |
Apr 07, 2021 | 2417 | 2428 | 2384 | 2399 | 236,652 | -11.31(-0.47%) |
Apr 06, 2021 | 2403 | 2436 | 2396 | 2410 | 413,022 | +12.76(+0.53%) |
Apr 05, 2021 | 2398 | 2425 | 2375 | 2398 | 344,002 | +26.59(+1.12%) |
Apr 01, 2021 | 2343 | 2378 | 2337 | 2371 | 249,608 | +52.36(+2.26%) |
Mar 31, 2021 | 2334 | 2352 | 2308 | 2319 | 533,428 | -5.02(-0.22%) |
Mar 30, 2021 | 2332 | 2359 | 2306 | 2324 | 251,644 | -16.39(-0.70%) |
Mar 29, 2021 | 2300 | 2364 | 2296 | 2340 | 343,104 | +27.69(+1.20%) |
Mar 26, 2021 | 2265 | 2318 | 2236 | 2312 | 378,834 | +54.36(+2.41%) |
Mar 25, 2021 | 2176 | 2272 | 2162 | 2258 | 423,017 | +65.86(+3.00%) |
Mar 24, 2021 | 2221 | 2267 | 2188 | 2192 | 443,276 | -12.21(-0.55%) |
Mar 23, 2021 | 2240 | 2240 | 2174 | 2204 | 504,370 | -16.81(-0.76%) |
Mar 22, 2021 | 2329 | 2329 | 2214 | 2221 | 533,888 | -55.58(-2.44%) |
Mar 19, 2021 | 2322 | 2339 | 2255 | 2277 | 640,602 | -58.92(-2.52%) |
Mar 18, 2021 | 2416 | 2436 | 2333 | 2336 | 500,475 | -114.28(-4.66%) |
Mar 17, 2021 | 2362 | 2458 | 2359 | 2450 | 396,272 | +64.91(+2.72%) |
Mar 16, 2021 | 2405 | 2418 | 2368 | 2385 | 362,398 | -42.74(-1.76%) |
Mar 15, 2021 | 2401 | 2432 | 2363 | 2428 | 471,055 | +38.28(+1.60%) |
Mar 12, 2021 | 2348 | 2401 | 2339 | 2389 | 406,669 | +38.79(+1.65%) |
Mar 11, 2021 | 2387 | 2436 | 2332 | 2351 | 514,671 | -7.22(-0.31%) |
Mar 10, 2021 | 2375 | 2408 | 2352 | 2358 | 446,035 | +2.51(+0.11%) |
Mar 09, 2021 | 2369 | 2430 | 2333 | 2355 | 484,083 | -1.94(-0.08%) |
Mar 08, 2021 | 2292 | 2401 | 2287 | 2357 | 566,777 | +61.34(+2.67%) |
Mar 05, 2021 | 2225 | 2302 | 2168 | 2296 | 437,719 | +87.33(+3.95%) |
Mar 04, 2021 | 2266 | 2266 | 2153 | 2209 | 486,427 | -55.38(-2.45%) |
Mar 03, 2021 | 2275 | 2324 | 2261 | 2264 | 366,230 | -7.18(-0.32%) |
Mar 02, 2021 | 2327 | 2331 | 2264 | 2271 | 311,509 | -38.10(-1.65%) |