Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1308 | 1311 | 1295 | 1301 | 64,735 | +3.83(+0.30%) |
May 27, 2021 | 1281 | 1305 | 1280 | 1297 | 231,729 | +15.41(+1.20%) |
May 26, 2021 | 1295 | 1297 | 1270 | 1282 | 96,821 | -5.39(-0.42%) |
May 25, 2021 | 1281 | 1291 | 1269 | 1287 | 112,958 | +6.99(+0.55%) |
May 24, 2021 | 1287 | 1290 | 1276 | 1280 | 82,995 | +3.82(+0.30%) |
May 21, 2021 | 1279 | 1291 | 1272 | 1276 | 208,442 | +0.41(+0.03%) |
May 20, 2021 | 1254 | 1285 | 1246 | 1276 | 92,202 | +24.42(+1.95%) |
May 19, 2021 | 1234 | 1254 | 1228 | 1251 | 112,949 | +6.03(+0.48%) |
May 18, 2021 | 1261 | 1262 | 1244 | 1245 | 61,943 | -13.58(-1.08%) |
May 17, 2021 | 1275 | 1275 | 1258 | 1259 | 59,603 | -15.64(-1.23%) |
May 14, 2021 | 1255 | 1278 | 1251 | 1275 | 67,378 | +21.01(+1.68%) |
May 13, 2021 | 1249 | 1262 | 1239 | 1254 | 97,421 | +12.19(+0.98%) |
May 12, 2021 | 1231 | 1258 | 1226 | 1241 | 121,010 | +1.51(+0.12%) |
May 11, 2021 | 1237 | 1245 | 1226 | 1240 | 96,932 | -4.61(-0.37%) |
May 10, 2021 | 1285 | 1285 | 1239 | 1245 | 132,339 | -34.01(-2.66%) |
May 07, 2021 | 1293 | 1330 | 1277 | 1279 | 142,094 | -20.01(-1.54%) |
May 06, 2021 | 1292 | 1306 | 1275 | 1299 | 122,640 | +5.56(+0.43%) |
May 05, 2021 | 1298 | 1301 | 1279 | 1293 | 90,221 | +11.09(+0.87%) |
May 04, 2021 | 1305 | 1314 | 1276 | 1282 | 117,154 | -33.83(-2.57%) |
May 03, 2021 | 1319 | 1324 | 1304 | 1316 | 70,325 | +2.43(+0.19%) |
Apr 30, 2021 | 1325 | 1325 | 1304 | 1313 | 99,800 | -14.67(-1.10%) |
Apr 29, 2021 | 1334 | 1335 | 1315 | 1328 | 78,618 | +4.00(+0.30%) |
Apr 28, 2021 | 1321 | 1327 | 1310 | 1324 | 57,928 | +1.13(+0.09%) |
Apr 27, 2021 | 1314 | 1329 | 1306 | 1323 | 80,199 | +9.96(+0.76%) |
Apr 26, 2021 | 1336 | 1336 | 1312 | 1313 | 84,186 | -22.25(-1.67%) |
Apr 23, 2021 | 1306 | 1339 | 1302 | 1335 | 84,500 | +33.59(+2.58%) |
Apr 22, 2021 | 1316 | 1317 | 1285 | 1302 | 114,347 | -9.58(-0.73%) |
Apr 21, 2021 | 1280 | 1314 | 1279 | 1311 | 83,642 | +34.23(+2.68%) |
Apr 20, 2021 | 1277 | 1282 | 1267 | 1277 | 61,393 | -0.38(-0.03%) |
Apr 19, 2021 | 1276 | 1288 | 1273 | 1277 | 87,627 | -5.04(-0.39%) |
Apr 16, 2021 | 1271 | 1283 | 1266 | 1282 | 93,900 | +20.37(+1.61%) |
Apr 15, 2021 | 1233 | 1266 | 1233 | 1262 | 87,735 | +37.36(+3.05%) |
Apr 14, 2021 | 1227 | 1235 | 1220 | 1225 | 75,944 | -6.26(-0.51%) |
Apr 13, 2021 | 1221 | 1240 | 1214 | 1231 | 70,940 | +12.02(+0.99%) |
Apr 12, 2021 | 1223 | 1232 | 1214 | 1219 | 91,216 | -3.57(-0.29%) |
Apr 09, 2021 | 1211 | 1223 | 1201 | 1222 | 93,400 | +16.01(+1.33%) |
Apr 08, 2021 | 1209 | 1211 | 1201 | 1206 | 75,606 | +6.56(+0.55%) |
Apr 07, 2021 | 1205 | 1209 | 1189 | 1200 | 63,789 | -10.38(-0.86%) |
Apr 06, 2021 | 1196 | 1221 | 1193 | 1210 | 104,607 | +14.67(+1.23%) |
Apr 05, 2021 | 1180 | 1200 | 1180 | 1196 | 70,335 | +20.36(+1.73%) |
Apr 01, 2021 | 1166 | 1178 | 1155 | 1175 | 74,100 | +19.50(+1.69%) |
Mar 31, 2021 | 1155 | 1170 | 1145 | 1156 | 131,462 | +6.42(+0.56%) |
Mar 30, 2021 | 1165 | 1171 | 1146 | 1149 | 85,083 | -21.32(-1.82%) |
Mar 29, 2021 | 1153 | 1175 | 1142 | 1171 | 103,082 | +7.51(+0.65%) |
Mar 26, 2021 | 1121 | 1165 | 1117 | 1163 | 94,200 | +45.90(+4.11%) |
Mar 25, 2021 | 1109 | 1119 | 1096 | 1117 | 95,333 | +7.30(+0.66%) |
Mar 24, 2021 | 1115 | 1126 | 1108 | 1110 | 103,349 | -6.83(-0.61%) |
Mar 23, 2021 | 1125 | 1128 | 1113 | 1117 | 90,947 | -14.16(-1.25%) |
Mar 22, 2021 | 1124 | 1131 | 1116 | 1131 | 118,216 | +7.72(+0.69%) |
Mar 19, 2021 | 1095 | 1131 | 1095 | 1123 | 289,000 | +22.86(+2.08%) |
Mar 18, 2021 | 1085 | 1105 | 1085 | 1100 | 137,870 | +8.25(+0.76%) |
Mar 17, 2021 | 1078 | 1098 | 1074 | 1092 | 193,652 | +8.34(+0.77%) |
Mar 16, 2021 | 1103 | 1106 | 1076 | 1084 | 107,340 | -14.53(-1.32%) |
Mar 15, 2021 | 1070 | 1099 | 1070 | 1098 | 110,212 | +30.85(+2.89%) |
Mar 12, 2021 | 1078 | 1078 | 1058 | 1067 | 113,100 | -13.24(-1.23%) |
Mar 11, 2021 | 1071 | 1084 | 1063 | 1081 | 149,969 | +25.62(+2.43%) |
Mar 10, 2021 | 1062 | 1074 | 1054 | 1055 | 191,835 | +5.00(+0.48%) |
Mar 09, 2021 | 1060 | 1080 | 1049 | 1050 | 180,571 | +11.53(+1.11%) |
Mar 08, 2021 | 1061 | 1070 | 1033 | 1038 | 135,542 | -22.12(-2.09%) |
Mar 05, 2021 | 1070 | 1070 | 1040 | 1061 | 242,900 | +1.17(+0.11%) |
Mar 04, 2021 | 1086 | 1091 | 1048 | 1059 | 176,933 | -33.61(-3.07%) |
Mar 03, 2021 | 1115 | 1119 | 1091 | 1093 | 101,647 | -29.54(-2.63%) |
Mar 02, 2021 | 1139 | 1139 | 1114 | 1123 | 116,831 | -12.10(-1.07%) |