Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1953 | 1953 | 1878 | 1884 | 0 | -12.45(-0.66%) |
May 28, 2021 | 1923 | 1923 | 1895 | 1896 | 0 | -7.92(-0.42%) |
May 27, 2021 | 1962 | 1962 | 1904 | 1904 | 0 | -36.20(-1.87%) |
May 26, 2021 | 1932 | 1944 | 1910 | 1940 | 0 | +10.18(+0.53%) |
May 25, 2021 | 1889 | 1931 | 1889 | 1930 | 0 | +40.73(+2.16%) |
May 21, 2021 | 1889 | 1889 | 1889 | 1889 | 0 | +5.66(+0.30%) |
May 20, 2021 | 1889 | 1895 | 1867 | 1884 | 0 | -22.63(-1.19%) |
May 19, 2021 | 1923 | 1923 | 1889 | 1906 | 0 | -10.18(-0.53%) |
May 18, 2021 | 1926 | 1926 | 1906 | 1917 | 0 | -7.92(-0.41%) |
May 17, 2021 | 1956 | 1956 | 1911 | 1925 | 0 | -31.68(-1.62%) |
May 14, 2021 | 1891 | 1957 | 1891 | 1956 | 0 | +65.62(+3.47%) |
May 13, 2021 | 1901 | 1921 | 1889 | 1891 | 0 | -5.66(-0.30%) |
May 12, 2021 | 1906 | 1929 | 1895 | 1896 | 0 | -23.76(-1.24%) |
May 11, 2021 | 1931 | 1936 | 1920 | 1920 | 0 | -15.84(-0.82%) |
May 10, 2021 | 1978 | 1978 | 1923 | 1936 | 0 | -41.86(-2.12%) |
May 07, 2021 | 1980 | 1981 | 1966 | 1978 | 0 | +4.52(+0.23%) |
May 06, 2021 | 1957 | 1974 | 1957 | 1973 | 0 | +21.50(+1.10%) |
May 05, 2021 | 1949 | 1957 | 1945 | 1952 | 0 | +18.10(+0.94%) |
May 04, 2021 | 1946 | 1946 | 1923 | 1934 | 0 | -12.44(-0.64%) |
May 03, 2021 | 1923 | 1946 | 1913 | 1946 | 0 | +32.81(+1.71%) |
Apr 30, 2021 | 1922 | 1923 | 1889 | 1913 | 0 | +1.13(+0.06%) |
Apr 29, 2021 | 1897 | 1912 | 1891 | 1912 | 0 | +13.58(+0.72%) |
Apr 28, 2021 | 1923 | 1923 | 1887 | 1899 | 0 | +0.00(+0.00%) |
Apr 27, 2021 | 1911 | 1911 | 1889 | 1899 | 0 | +9.05(+0.48%) |
Apr 26, 2021 | 1901 | 1901 | 1880 | 1889 | 0 | -6.79(-0.36%) |
Apr 23, 2021 | 1948 | 1948 | 1896 | 1896 | 0 | -20.36(-1.06%) |
Apr 22, 2021 | 1906 | 1917 | 1891 | 1917 | 0 | +3.39(+0.18%) |
Apr 21, 2021 | 1921 | 1921 | 1908 | 1913 | 0 | -4.53(-0.24%) |
Apr 20, 2021 | 1952 | 1952 | 1918 | 1918 | 0 | -5.65(-0.29%) |
Apr 19, 2021 | 1940 | 1966 | 1916 | 1923 | 0 | +5.65(+0.29%) |
Apr 16, 2021 | 1923 | 1942 | 1918 | 1918 | 0 | -21.49(-1.11%) |
Apr 15, 2021 | 1936 | 1940 | 1923 | 1939 | 0 | -5.66(-0.29%) |
Apr 14, 2021 | 1935 | 1949 | 1929 | 1945 | 0 | +10.18(+0.53%) |
Apr 13, 2021 | 1966 | 1966 | 1935 | 1935 | 0 | -13.57(-0.70%) |
Apr 12, 2021 | 1927 | 1963 | 1927 | 1948 | 0 | -14.71(-0.75%) |
Apr 09, 2021 | 1979 | 1979 | 1947 | 1963 | 0 | +2.26(+0.12%) |
Apr 08, 2021 | 1947 | 1962 | 1935 | 1961 | 0 | +11.31(+0.58%) |
Apr 07, 2021 | 1929 | 1955 | 1929 | 1949 | 0 | +24.90(+1.29%) |
Apr 06, 2021 | 1938 | 1980 | 1925 | 1925 | 0 | -21.50(-1.10%) |
Apr 05, 2021 | 1946 | 1946 | 1906 | 1946 | 0 | +55.44(+2.93%) |
Apr 01, 2021 | 1891 | 1891 | 1891 | 1891 | 0 | -55.44(-2.85%) |
Mar 31, 2021 | 1963 | 1985 | 1946 | 1946 | 0 | -5.66(-0.29%) |
Mar 30, 2021 | 1980 | 1980 | 1929 | 1952 | 0 | +33.94(+1.77%) |
Mar 29, 2021 | 1905 | 1935 | 1889 | 1918 | 0 | +54.31(+2.91%) |
Mar 26, 2021 | 1889 | 1889 | 1851 | 1863 | 0 | +5.66(+0.30%) |
Mar 25, 2021 | 1878 | 1878 | 1856 | 1858 | 0 | -5.66(-0.30%) |
Mar 24, 2021 | 1865 | 1875 | 1852 | 1863 | 0 | +0.00(+0.00%) |
Mar 23, 2021 | 1878 | 1878 | 1861 | 1863 | 0 | -22.63(-1.20%) |
Mar 22, 2021 | 1902 | 1912 | 1874 | 1886 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 1922 | 1922 | 1875 | 1886 | 0 | -6.78(-0.36%) |
Mar 18, 2021 | 1912 | 1937 | 1893 | 1893 | 0 | -12.45(-0.65%) |
Mar 17, 2021 | 1936 | 1936 | 1901 | 1905 | 0 | -3.39(-0.18%) |
Mar 16, 2021 | 1910 | 1934 | 1909 | 1909 | 0 | -23.76(-1.23%) |
Mar 15, 2021 | 1923 | 1932 | 1909 | 1932 | 0 | +9.05(+0.47%) |
Mar 12, 2021 | 1910 | 1923 | 1899 | 1923 | 0 | +13.57(+0.71%) |
Mar 11, 2021 | 1845 | 1918 | 1845 | 1910 | 0 | +71.28(+3.88%) |
Mar 10, 2021 | 1837 | 1867 | 1830 | 1839 | 0 | +18.11(+0.99%) |
Mar 09, 2021 | 1773 | 1822 | 1773 | 1820 | 0 | +44.12(+2.48%) |
Mar 08, 2021 | 1822 | 1840 | 1710 | 1776 | 0 | -73.54(-3.98%) |
Mar 05, 2021 | 1775 | 1856 | 1739 | 1850 | 0 | +99.57(+5.69%) |
Mar 04, 2021 | 1775 | 1776 | 1725 | 1750 | 0 | -6.79(-0.39%) |
Mar 03, 2021 | 1775 | 1776 | 1754 | 1757 | 0 | +3.39(+0.19%) |
Mar 02, 2021 | 1725 | 1755 | 1725 | 1754 | 0 | +27.16(+1.57%) |