Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1907 | 1913 | 1905 | 1910 | 0 | +3.40(+0.18%) |
May 30, 2021 | 1907 | 1908 | 1906 | 1907 | 0 | +0.70(+0.04%) |
May 29, 2021 | 1900 | 1909 | 1884 | 1906 | 0 | +0.00(+0.00%) |
May 28, 2021 | 1900 | 1909 | 1884 | 1906 | 0 | +9.40(+0.50%) |
May 27, 2021 | 1898 | 1898 | 1897 | 1897 | 0 | +0.10(+0.01%) |
May 26, 2021 | 1897 | 1897 | 1896 | 1897 | 0 | -2.60(-0.14%) |
May 25, 2021 | 1900 | 1900 | 1899 | 1899 | 0 | +19.80(+1.05%) |
May 24, 2021 | 1881 | 1882 | 1877 | 1880 | 0 | -2.00(-0.11%) |
May 23, 2021 | 1884 | 1884 | 1881 | 1882 | 0 | -0.20(-0.01%) |
May 22, 2021 | 1878 | 1890 | 1870 | 1882 | 0 | +0.00(+0.00%) |
May 21, 2021 | 1878 | 1890 | 1870 | 1882 | 0 | +5.40(+0.29%) |
May 20, 2021 | 1878 | 1879 | 1876 | 1876 | 0 | +7.30(+0.39%) |
May 19, 2021 | 1870 | 1871 | 1868 | 1869 | 0 | -0.50(-0.03%) |
May 18, 2021 | 1870 | 1870 | 1869 | 1870 | 0 | +2.60(+0.14%) |
May 17, 2021 | 1867 | 1868 | 1866 | 1867 | 0 | +21.40(+1.16%) |
May 16, 2021 | 1846 | 1850 | 1841 | 1846 | 0 | +1.60(+0.09%) |
May 15, 2021 | 1826 | 1847 | 1819 | 1844 | 0 | +0.00(+0.00%) |
May 14, 2021 | 1826 | 1847 | 1819 | 1844 | 0 | +18.00(+0.99%) |
May 13, 2021 | 1826 | 1828 | 1826 | 1826 | 0 | +9.30(+0.51%) |
May 12, 2021 | 1816 | 1817 | 1814 | 1817 | 0 | -19.90(-1.08%) |
May 11, 2021 | 1838 | 1839 | 1837 | 1837 | 0 | -0.20(-0.01%) |
May 10, 2021 | 1836 | 1837 | 1836 | 1837 | 0 | +2.60(+0.14%) |
May 09, 2021 | 1835 | 1836 | 1833 | 1834 | 0 | +2.20(+0.12%) |
May 08, 2021 | 1815 | 1845 | 1813 | 1832 | 0 | +0.00(+0.00%) |
May 07, 2021 | 1815 | 1845 | 1813 | 1832 | 0 | +16.90(+0.93%) |
May 06, 2021 | 1815 | 1816 | 1814 | 1815 | 0 | +29.60(+1.66%) |
May 05, 2021 | 1787 | 1788 | 1785 | 1786 | 0 | +7.00(+0.39%) |
May 04, 2021 | 1778 | 1779 | 1777 | 1778 | 0 | -13.80(-0.77%) |
May 03, 2021 | 1793 | 1794 | 1792 | 1792 | 0 | +24.70(+1.40%) |
May 02, 2021 | 1768 | 1769 | 1766 | 1768 | 0 | -1.20(-0.07%) |
May 01, 2021 | 1772 | 1773 | 1763 | 1769 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 1772 | 1773 | 1763 | 1769 | 0 | -3.90(-0.22%) |
Apr 29, 2021 | 1772 | 1773 | 1770 | 1773 | 0 | -10.00(-0.56%) |
Apr 28, 2021 | 1782 | 1784 | 1781 | 1783 | 0 | +7.00(+0.39%) |
Apr 27, 2021 | 1776 | 1777 | 1775 | 1776 | 0 | -4.70(-0.26%) |
Apr 26, 2021 | 1781 | 1782 | 1780 | 1780 | 0 | +6.00(+0.34%) |
Apr 25, 2021 | 1776 | 1776 | 1774 | 1774 | 0 | -2.30(-0.13%) |
Apr 24, 2021 | 1784 | 1796 | 1770 | 1777 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 1784 | 1796 | 1770 | 1777 | 0 | -7.80(-0.44%) |
Apr 22, 2021 | 1784 | 1786 | 1784 | 1784 | 0 | -11.00(-0.61%) |
Apr 21, 2021 | 1794 | 1796 | 1794 | 1796 | 0 | +17.40(+0.98%) |
Apr 20, 2021 | 1779 | 1780 | 1778 | 1778 | 0 | +7.20(+0.41%) |
Apr 19, 2021 | 1770 | 1771 | 1770 | 1771 | 0 | -6.60(-0.37%) |
Apr 18, 2021 | 1779 | 1779 | 1776 | 1778 | 0 | +0.20(+0.01%) |
Apr 17, 2021 | 1765 | 1785 | 1760 | 1777 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 1765 | 1785 | 1760 | 1777 | 0 | +12.80(+0.73%) |
Apr 15, 2021 | 1765 | 1766 | 1764 | 1764 | 0 | +28.30(+1.63%) |
Apr 14, 2021 | 1737 | 1737 | 1736 | 1736 | 0 | -10.10(-0.58%) |
Apr 13, 2021 | 1746 | 1747 | 1745 | 1746 | 0 | +13.50(+0.78%) |
Apr 12, 2021 | 1732 | 1733 | 1732 | 1733 | 0 | -9.90(-0.57%) |
Apr 11, 2021 | 1744 | 1745 | 1741 | 1743 | 0 | -1.40(-0.08%) |
Apr 10, 2021 | 1756 | 1758 | 1731 | 1744 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 1756 | 1758 | 1731 | 1744 | 0 | -12.20(-0.69%) |
Apr 08, 2021 | 1756 | 1757 | 1755 | 1756 | 0 | +19.90(+1.15%) |
Apr 07, 2021 | 1739 | 1739 | 1736 | 1736 | 0 | -7.70(-0.44%) |
Apr 06, 2021 | 1744 | 1745 | 1744 | 1744 | 0 | +14.60(+0.84%) |
Apr 05, 2021 | 1729 | 1730 | 1728 | 1730 | 0 | +0.30(+0.02%) |
Apr 04, 2021 | 1730 | 1730 | 1728 | 1729 | 0 | -1.10(-0.06%) |
Apr 02, 2021 | 1709 | 1732 | 1706 | 1730 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 1709 | 1732 | 1706 | 1730 | 0 | +21.20(+1.24%) |
Mar 31, 2021 | 1709 | 1710 | 1708 | 1709 | 0 | +24.40(+1.45%) |
Mar 30, 2021 | 1686 | 1686 | 1683 | 1685 | 0 | -25.30(-1.48%) |
Mar 29, 2021 | 1711 | 1711 | 1709 | 1710 | 0 | -20.40(-1.18%) |
Mar 28, 2021 | 1732 | 1733 | 1730 | 1730 | 0 | -1.20(-0.07%) |
Mar 27, 2021 | 1726 | 1736 | 1719 | 1732 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 1726 | 1736 | 1719 | 1732 | 0 | +5.00(+0.29%) |
Mar 25, 2021 | 1726 | 1727 | 1725 | 1727 | 0 | -6.30(-0.36%) |
Mar 24, 2021 | 1733 | 1734 | 1732 | 1733 | 0 | +7.70(+0.45%) |
Mar 23, 2021 | 1726 | 1727 | 1725 | 1725 | 0 | -13.00(-0.75%) |
Mar 22, 2021 | 1738 | 1739 | 1738 | 1738 | 0 | -0.50(-0.03%) |
Mar 21, 2021 | 1746 | 1747 | 1737 | 1739 | 0 | -5.20(-0.30%) |
Mar 20, 2021 | 1734 | 1746 | 1727 | 1744 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 1734 | 1746 | 1727 | 1744 | 0 | +9.40(+0.54%) |
Mar 18, 2021 | 1734 | 1736 | 1731 | 1734 | 0 | -12.40(-0.71%) |
Mar 17, 2021 | 1744 | 1749 | 1743 | 1747 | 0 | +16.30(+0.94%) |
Mar 16, 2021 | 1730 | 1731 | 1729 | 1731 | 0 | +0.90(+0.05%) |
Mar 15, 2021 | 1731 | 1731 | 1729 | 1730 | 0 | +4.10(+0.24%) |
Mar 14, 2021 | 1726 | 1730 | 1724 | 1726 | 0 | -0.20(-0.01%) |
Mar 13, 2021 | 1720 | 1728 | 1697 | 1726 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 1720 | 1728 | 1697 | 1726 | 0 | +5.30(+0.31%) |
Mar 11, 2021 | 1720 | 1721 | 1720 | 1720 | 0 | -4.70(-0.27%) |
Mar 10, 2021 | 1725 | 1726 | 1725 | 1725 | 0 | +12.50(+0.73%) |
Mar 09, 2021 | 1714 | 1715 | 1713 | 1713 | 0 | +31.20(+1.86%) |
Mar 08, 2021 | 1679 | 1682 | 1679 | 1682 | 0 | -29.30(-1.71%) |
Mar 07, 2021 | 1702 | 1712 | 1700 | 1711 | 0 | +12.60(+0.74%) |
Mar 06, 2021 | 1695 | 1706 | 1683 | 1698 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 1695 | 1706 | 1683 | 1698 | 0 | -0.30(-0.02%) |
Mar 04, 2021 | 1698 | 0 | -9.80(-0.57%) | |||
Mar 03, 2021 | 1708 | 1710 | 1708 | 1708 | 0 | -29.50(-1.70%) |
Mar 02, 2021 | 1736 | 1738 | 1736 | 1738 | 0 | +16.30(+0.95%) |