Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1391 | 1393 | 1375 | 1385 | 150,750 | -12.31(-0.88%) |
Jun 29, 2021 | 1376 | 1403 | 1375 | 1398 | 82,649 | +15.98(+1.16%) |
Jun 28, 2021 | 1362 | 1387 | 1352 | 1382 | 72,136 | +29.65(+2.19%) |
Jun 25, 2021 | 1359 | 1362 | 1346 | 1352 | 174,958 | -3.39(-0.25%) |
Jun 24, 2021 | 1360 | 1363 | 1350 | 1355 | 114,892 | -1.19(-0.09%) |
Jun 23, 2021 | 1373 | 1377 | 1355 | 1357 | 118,615 | -20.39(-1.48%) |
Jun 22, 2021 | 1361 | 1386 | 1359 | 1377 | 94,845 | +12.44(+0.91%) |
Jun 21, 2021 | 1359 | 1376 | 1348 | 1365 | 151,484 | +11.68(+0.86%) |
Jun 18, 2021 | 1357 | 1385 | 1351 | 1353 | 465,011 | -15.18(-1.11%) |
Jun 17, 2021 | 1345 | 1373 | 1345 | 1368 | 121,865 | +18.13(+1.34%) |
Jun 16, 2021 | 1359 | 1368 | 1345 | 1350 | 104,991 | -8.50(-0.63%) |
Jun 15, 2021 | 1352 | 1362 | 1349 | 1358 | 137,950 | +6.58(+0.49%) |
Jun 14, 2021 | 1329 | 1352 | 1322 | 1352 | 122,577 | +26.36(+1.99%) |
Jun 11, 2021 | 1298 | 1326 | 1296 | 1325 | 111,407 | +25.09(+1.93%) |
Jun 10, 2021 | 1267 | 1300 | 1267 | 1300 | 141,431 | +31.30(+2.47%) |
Jun 09, 2021 | 1273 | 1286 | 1264 | 1269 | 77,638 | +3.05(+0.24%) |
Jun 08, 2021 | 1257 | 1268 | 1244 | 1266 | 93,986 | +17.27(+1.38%) |
Jun 07, 2021 | 1260 | 1263 | 1243 | 1249 | 92,065 | -8.05(-0.64%) |
Jun 04, 2021 | 1261 | 1264 | 1249 | 1257 | 96,650 | +1.54(+0.12%) |
Jun 03, 2021 | 1269 | 1269 | 1244 | 1255 | 129,911 | -19.59(-1.54%) |
Jun 02, 2021 | 1294 | 1299 | 1274 | 1275 | 78,877 | -21.43(-1.65%) |
Jun 01, 2021 | 1316 | 1317 | 1286 | 1296 | 83,337 | -4.65(-0.36%) |
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%) |