Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1148 | 1150 | 1138 | 1145 | 10,551 | +0.10(+0.01%) |
Jun 29, 2021 | 1155 | 1155 | 1141 | 1145 | 13,686 | -5.17(-0.45%) |
Jun 28, 2021 | 1142 | 1157 | 1133 | 1151 | 15,351 | -6.00(-0.52%) |
Jun 25, 2021 | 1126 | 1157 | 1126 | 1157 | 25,257 | +31.03(+2.76%) |
Jun 24, 2021 | 1124 | 1130 | 1122 | 1125 | 7,494 | +9.78(+0.88%) |
Jun 23, 2021 | 1122 | 1126 | 1116 | 1116 | 9,441 | -6.99(-0.62%) |
Jun 22, 2021 | 1121 | 1132 | 1119 | 1123 | 12,590 | -4.76(-0.42%) |
Jun 21, 2021 | 1113 | 1131 | 1113 | 1127 | 13,131 | +14.95(+1.34%) |
Jun 18, 2021 | 1114 | 1122 | 1108 | 1113 | 39,565 | -7.23(-0.65%) |
Jun 17, 2021 | 1146 | 1146 | 1120 | 1120 | 14,928 | -18.34(-1.61%) |
Jun 16, 2021 | 1135 | 1139 | 1124 | 1138 | 33,759 | -1.92(-0.17%) |
Jun 15, 2021 | 1129 | 1150 | 1127 | 1140 | 19,396 | +10.44(+0.92%) |
Jun 14, 2021 | 1130 | 1141 | 1130 | 1130 | 16,045 | -3.32(-0.29%) |
Jun 11, 2021 | 1133 | 1138 | 1121 | 1133 | 22,076 | +4.02(+0.36%) |
Jun 10, 2021 | 1128 | 1136 | 1127 | 1129 | 19,496 | +1.39(+0.12%) |
Jun 09, 2021 | 1126 | 1133 | 1124 | 1127 | 14,828 | -5.98(-0.53%) |
Jun 08, 2021 | 1124 | 1137 | 1115 | 1133 | 19,433 | +9.61(+0.86%) |
Jun 07, 2021 | 1137 | 1137 | 1122 | 1124 | 22,149 | -17.61(-1.54%) |
Jun 04, 2021 | 1149 | 1149 | 1130 | 1141 | 16,355 | -7.56(-0.66%) |
Jun 03, 2021 | 1179 | 1186 | 1149 | 1149 | 25,711 | -34.81(-2.94%) |
Jun 02, 2021 | 1192 | 1193 | 1182 | 1184 | 19,075 | -2.33(-0.20%) |
Jun 01, 2021 | 1195 | 1201 | 1184 | 1186 | 21,468 | -4.53(-0.38%) |
May 28, 2021 | 1185 | 1195 | 1182 | 1191 | 14,481 | +9.11(+0.77%) |
May 27, 2021 | 1192 | 1198 | 1182 | 1182 | 20,423 | -10.42(-0.87%) |
May 26, 2021 | 1189 | 1199 | 1181 | 1192 | 24,184 | +9.98(+0.84%) |
May 25, 2021 | 1217 | 1217 | 1177 | 1182 | 13,829 | -25.25(-2.09%) |
May 24, 2021 | 1212 | 1216 | 1204 | 1207 | 14,929 | -3.95(-0.33%) |
May 21, 2021 | 1214 | 1214 | 1208 | 1211 | 15,785 | +8.76(+0.73%) |
May 20, 2021 | 1202 | 1224 | 1200 | 1202 | 27,348 | +5.14(+0.43%) |
May 19, 2021 | 1184 | 1207 | 1184 | 1197 | 17,366 | +3.64(+0.30%) |
May 18, 2021 | 1186 | 1206 | 1183 | 1194 | 33,391 | +7.17(+0.60%) |
May 17, 2021 | 1176 | 1187 | 1176 | 1186 | 18,501 | +1.86(+0.16%) |
May 14, 2021 | 1182 | 1188 | 1169 | 1185 | 45,454 | +2.30(+0.19%) |
May 13, 2021 | 1185 | 1201 | 1171 | 1182 | 30,500 | -3.02(-0.25%) |
May 12, 2021 | 1194 | 1208 | 1180 | 1185 | 25,101 | -9.48(-0.79%) |
May 11, 2021 | 1209 | 1217 | 1191 | 1195 | 28,854 | -26.31(-2.15%) |
May 10, 2021 | 1219 | 1240 | 1217 | 1221 | 30,129 | -13.22(-1.07%) |
May 07, 2021 | 1205 | 1239 | 1205 | 1234 | 25,543 | +23.13(+1.91%) |
May 06, 2021 | 1197 | 1216 | 1195 | 1211 | 14,772 | +10.54(+0.88%) |
May 05, 2021 | 1196 | 1211 | 1180 | 1201 | 16,524 | +5.75(+0.48%) |
May 04, 2021 | 1184 | 1213 | 1182 | 1195 | 25,667 | +2.21(+0.19%) |
May 03, 2021 | 1187 | 1202 | 1184 | 1193 | 11,753 | +29.93(+2.57%) |
Apr 30, 2021 | 1164 | 1179 | 1162 | 1163 | 10,222 | -10.96(-0.93%) |
Apr 29, 2021 | 1175 | 1181 | 1171 | 1174 | 11,567 | -0.64(-0.05%) |
Apr 28, 2021 | 1198 | 1198 | 1172 | 1174 | 13,048 | -23.82(-1.99%) |
Apr 27, 2021 | 1205 | 1209 | 1196 | 1198 | 12,509 | -7.01(-0.58%) |
Apr 26, 2021 | 1226 | 1226 | 1203 | 1205 | 13,107 | -14.88(-1.22%) |
Apr 23, 2021 | 1202 | 1223 | 1191 | 1220 | 26,158 | +23.06(+1.93%) |
Apr 22, 2021 | 1200 | 1208 | 1195 | 1197 | 18,992 | -2.27(-0.19%) |
Apr 21, 2021 | 1185 | 1213 | 1180 | 1199 | 20,844 | +13.92(+1.17%) |
Apr 20, 2021 | 1170 | 1194 | 1170 | 1185 | 26,833 | +12.16(+1.04%) |
Apr 19, 2021 | 1165 | 1175 | 1157 | 1173 | 34,378 | +11.75(+1.01%) |
Apr 16, 2021 | 1169 | 1169 | 1154 | 1162 | 12,628 | +0.78(+0.07%) |
Apr 15, 2021 | 1145 | 1163 | 1142 | 1161 | 17,199 | +17.45(+1.53%) |
Apr 14, 2021 | 1129 | 1155 | 1129 | 1143 | 10,046 | +15.28(+1.35%) |
Apr 13, 2021 | 1123 | 1138 | 1119 | 1128 | 8,206 | -3.76(-0.33%) |
Apr 12, 2021 | 1154 | 1154 | 1121 | 1132 | 12,159 | -21.31(-1.85%) |
Apr 09, 2021 | 1163 | 1163 | 1148 | 1153 | 10,724 | +2.36(+0.21%) |
Apr 08, 2021 | 1105 | 1158 | 1098 | 1151 | 52,525 | +42.55(+3.84%) |
Apr 07, 2021 | 1127 | 1127 | 1103 | 1108 | 35,478 | -9.36(-0.84%) |
Apr 06, 2021 | 1128 | 1131 | 1116 | 1118 | 44,775 | -15.27(-1.35%) |
Apr 05, 2021 | 1126 | 1133 | 1116 | 1133 | 35,926 | +8.01(+0.71%) |