Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 3601 | 3608 | 3574 | 3589 | 0 | -2.42(-0.07%) |
Jun 29, 2021 | 3573 | 3594 | 3570 | 3591 | 0 | +18.02(+0.50%) |
Jun 28, 2021 | 3602 | 3602 | 3571 | 3573 | 0 | -33.19(-0.92%) |
Jun 27, 2021 | 3612 | 3614 | 3594 | 3606 | 0 | -1.19(-0.03%) |
Jun 24, 2021 | 3567 | 3614 | 3565 | 3608 | 0 | +40.91(+1.15%) |
Jun 23, 2021 | 3569 | 3570 | 3549 | 3567 | 0 | +0.43(+0.01%) |
Jun 22, 2021 | 3559 | 3577 | 3550 | 3566 | 0 | +8.81(+0.25%) |
Jun 21, 2021 | 3540 | 3560 | 3537 | 3557 | 0 | +28.23(+0.80%) |
Jun 20, 2021 | 3516 | 3540 | 3504 | 3529 | 0 | +4.08(+0.12%) |
Jun 17, 2021 | 3520 | 3536 | 3503 | 3525 | 0 | -0.50(-0.01%) |
Jun 16, 2021 | 3508 | 3534 | 3507 | 3526 | 0 | +7.27(+0.21%) |
Jun 15, 2021 | 3557 | 3561 | 3514 | 3518 | 0 | -38.23(-1.07%) |
Jun 14, 2021 | 3587 | 3593 | 3547 | 3557 | 0 | -33.19(-0.92%) |
Jun 10, 2021 | 3614 | 3614 | 3587 | 3590 | 0 | -21.11(-0.58%) |
Jun 09, 2021 | 3588 | 3624 | 3584 | 3611 | 0 | +19.46(+0.54%) |
Jun 08, 2021 | 3577 | 3599 | 3573 | 3591 | 0 | +11.29(+0.32%) |
Jun 07, 2021 | 3599 | 3622 | 3563 | 3580 | 0 | -19.43(-0.54%) |
Jun 06, 2021 | 3597 | 3600 | 3582 | 3600 | 0 | +7.70(+0.21%) |
Jun 03, 2021 | 3565 | 3619 | 3562 | 3592 | 0 | +7.63(+0.21%) |
Jun 02, 2021 | 3595 | 3619 | 3584 | 3584 | 0 | -12.93(-0.36%) |
Jun 01, 2021 | 3626 | 3629 | 3585 | 3597 | 0 | -27.57(-0.76%) |
May 31, 2021 | 3609 | 3626 | 3582 | 3625 | 0 | +9.23(+0.26%) |
May 30, 2021 | 3600 | 3616 | 3581 | 3615 | 0 | +14.70(+0.41%) |
May 27, 2021 | 3611 | 3622 | 3582 | 3601 | 0 | -8.07(-0.22%) |
May 26, 2021 | 3586 | 3626 | 3579 | 3609 | 0 | +15.49(+0.43%) |
May 25, 2021 | 3587 | 3603 | 3585 | 3593 | 0 | +12.02(+0.34%) |
May 24, 2021 | 3503 | 3585 | 3502 | 3581 | 0 | +84.06(+2.40%) |
May 23, 2021 | 3486 | 3498 | 3470 | 3497 | 0 | +10.72(+0.31%) |
May 20, 2021 | 3511 | 3518 | 3480 | 3487 | 0 | -20.38(-0.58%) |
May 19, 2021 | 3501 | 3518 | 3486 | 3507 | 0 | -4.02(-0.11%) |
May 18, 2021 | 3521 | 3521 | 3504 | 3511 | 0 | -18.05(-0.51%) |
May 17, 2021 | 3521 | 3529 | 3511 | 3529 | 0 | +11.39(+0.32%) |
May 16, 2021 | 3490 | 3531 | 3490 | 3518 | 0 | +27.24(+0.78%) |
May 13, 2021 | 3436 | 3491 | 3423 | 3490 | 0 | +60.84(+1.77%) |
May 12, 2021 | 3432 | 3448 | 3418 | 3430 | 0 | -33.21(-0.96%) |
May 11, 2021 | 3430 | 3466 | 3428 | 3463 | 0 | +20.90(+0.61%) |
May 10, 2021 | 3407 | 3448 | 3385 | 3442 | 0 | +13.86(+0.40%) |
May 09, 2021 | 3424 | 3430 | 3402 | 3428 | 0 | +9.12(+0.27%) |
May 06, 2021 | 3446 | 3458 | 3417 | 3419 | 0 | -22.41(-0.65%) |
May 05, 2021 | 3446 | 3471 | 3427 | 3441 | 0 | -5.58(-0.16%) |
Apr 29, 2021 | 3468 | 3469 | 3427 | 3447 | 0 | -28.04(-0.81%) |
Apr 28, 2021 | 3458 | 3478 | 3448 | 3475 | 0 | +17.83(+0.52%) |
Apr 27, 2021 | 3432 | 3457 | 3423 | 3457 | 0 | +14.46(+0.42%) |
Apr 26, 2021 | 3440 | 3444 | 3417 | 3443 | 0 | +1.44(+0.04%) |
Apr 25, 2021 | 3484 | 3497 | 3439 | 3441 | 0 | -33.00(-0.95%) |
Apr 22, 2021 | 3462 | 3482 | 3456 | 3474 | 0 | +9.06(+0.26%) |
Apr 21, 2021 | 3483 | 3485 | 3456 | 3465 | 0 | -7.82(-0.23%) |
Apr 20, 2021 | 3456 | 3481 | 3450 | 3473 | 0 | -0.01(-0.00%) |
Apr 19, 2021 | 3467 | 3494 | 3463 | 3473 | 0 | -4.61(-0.13%) |
Apr 18, 2021 | 3428 | 3479 | 3414 | 3478 | 0 | +50.93(+1.49%) |
Apr 15, 2021 | 3407 | 3433 | 3394 | 3427 | 0 | +27.63(+0.81%) |
Apr 14, 2021 | 3410 | 3410 | 3373 | 3399 | 0 | -17.73(-0.52%) |
Apr 13, 2021 | 3397 | 3420 | 3393 | 3417 | 0 | +20.25(+0.60%) |
Apr 12, 2021 | 3411 | 3425 | 3388 | 3396 | 0 | -16.48(-0.48%) |
Apr 11, 2021 | 3446 | 3456 | 3404 | 3413 | 0 | -37.73(-1.09%) |
Apr 08, 2021 | 3475 | 3475 | 3442 | 3451 | 0 | -31.87(-0.92%) |
Apr 07, 2021 | 3467 | 3496 | 3459 | 3483 | 0 | +2.92(+0.08%) |
Apr 06, 2021 | 3483 | 3483 | 3453 | 3480 | 0 | -3.34(-0.10%) |
Apr 05, 2021 | 3492 | 3493 | 3472 | 3483 | 0 | -1.42(-0.04%) |