Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1447 | 1452 | 1434 | 1445 | 280 | +2.56(+0.18%) |
May 27, 2021 | 1451 | 1455 | 1439 | 1442 | 535 | -9.50(-0.65%) |
May 26, 2021 | 1421 | 1462 | 1421 | 1452 | 149 | -0.12(-0.01%) |
May 25, 2021 | 1481 | 1481 | 1448 | 1452 | 1,283 | -29.26(-1.98%) |
May 24, 2021 | 1400 | 1485 | 1400 | 1481 | 198 | +23.31(+1.60%) |
May 21, 2021 | 1456 | 1476 | 1442 | 1458 | 100 | -32.83(-2.20%) |
May 20, 2021 | 1517 | 1517 | 1445 | 1491 | 308 | +67.64(+4.75%) |
May 19, 2021 | 1406 | 1424 | 1391 | 1423 | 1,096 | -7.82(-0.55%) |
May 18, 2021 | 1489 | 1489 | 1420 | 1431 | 165 | +7.60(+0.53%) |
May 17, 2021 | 1400 | 1453 | 1400 | 1423 | 961 | -6.46(-0.45%) |
May 14, 2021 | 1448 | 1477 | 1418 | 1430 | 447 | -16.40(-1.13%) |
May 13, 2021 | 1441 | 1447 | 1414 | 1446 | 299 | -10.47(-0.72%) |
May 12, 2021 | 1508 | 1508 | 1400 | 1456 | 879 | +31.49(+2.21%) |
May 11, 2021 | 1426 | 1460 | 1400 | 1425 | 676 | -33.76(-2.31%) |
May 10, 2021 | 1490 | 1500 | 1459 | 1459 | 617 | -22.40(-1.51%) |
May 07, 2021 | 1490 | 1510 | 1460 | 1481 | 837 | -6.97(-0.47%) |
May 06, 2021 | 1517 | 1518 | 1467 | 1488 | 813 | +1.35(+0.09%) |
May 05, 2021 | 1493 | 1503 | 1480 | 1487 | 123 | +0.68(+0.05%) |
May 04, 2021 | 1495 | 1496 | 1470 | 1486 | 517 | -4.96(-0.33%) |
May 03, 2021 | 1590 | 1590 | 1471 | 1491 | 332 | +32.09(+2.20%) |
Apr 30, 2021 | 1483 | 1497 | 1459 | 1459 | 3,500 | -33.36(-2.24%) |
Apr 29, 2021 | 1490 | 1513 | 1484 | 1492 | 419 | +0.77(+0.05%) |
Apr 28, 2021 | 1496 | 1503 | 1489 | 1492 | 363 | +5.13(+0.35%) |
Apr 27, 2021 | 1495 | 1496 | 1478 | 1486 | 291 | -6.74(-0.45%) |
Apr 26, 2021 | 1515 | 1515 | 1459 | 1493 | 446 | +17.49(+1.19%) |
Apr 23, 2021 | 1486 | 1493 | 1470 | 1476 | 400 | -10.38(-0.70%) |
Apr 22, 2021 | 1486 | 1492 | 1471 | 1486 | 306 | -9.70(-0.65%) |
Apr 21, 2021 | 1460 | 1499 | 1429 | 1496 | 257 | +63.28(+4.42%) |
Apr 20, 2021 | 1526 | 1526 | 1429 | 1432 | 530 | -25.11(-1.72%) |
Apr 19, 2021 | 1548 | 1548 | 1455 | 1458 | 304 | -61.69(-4.06%) |
Apr 16, 2021 | 1556 | 1556 | 1513 | 1519 | 500 | -2.44(-0.16%) |
Apr 15, 2021 | 1595 | 1595 | 1492 | 1522 | 1,789 | +15.29(+1.02%) |
Apr 14, 2021 | 1545 | 1545 | 1495 | 1506 | 784 | -11.26(-0.74%) |
Apr 13, 2021 | 1601 | 1602 | 1504 | 1518 | 872 | -4.59(-0.30%) |
Apr 12, 2021 | 1545 | 1545 | 1471 | 1522 | 505 | +25.92(+1.73%) |
Apr 09, 2021 | 1452 | 1501 | 1440 | 1496 | 900 | +38.90(+2.67%) |
Apr 08, 2021 | 1439 | 1457 | 1428 | 1457 | 2,027 | +37.11(+2.61%) |
Apr 07, 2021 | 1425 | 1435 | 1418 | 1420 | 316 | +5.29(+0.37%) |
Apr 06, 2021 | 1455 | 1461 | 1386 | 1415 | 606 | -15.70(-1.10%) |
Apr 05, 2021 | 1400 | 1448 | 1400 | 1431 | 2,076 | +0.72(+0.05%) |
Apr 01, 2021 | 1427 | 1430 | 1401 | 1430 | 1,100 | +21.06(+1.49%) |
Mar 31, 2021 | 1404 | 1417 | 1380 | 1409 | 666 | +27.83(+2.02%) |
Mar 30, 2021 | 1392 | 1392 | 1362 | 1381 | 78 | +27.04(+2.00%) |
Mar 29, 2021 | 1369 | 1405 | 1343 | 1354 | 4,280 | -16.91(-1.23%) |
Mar 26, 2021 | 1380 | 1393 | 1347 | 1371 | 500 | +0.96(+0.07%) |
Mar 25, 2021 | 1356 | 1389 | 1350 | 1370 | 850 | -8.83(-0.64%) |
Mar 24, 2021 | 1417 | 1419 | 1379 | 1379 | 1,276 | -21.17(-1.51%) |
Mar 23, 2021 | 1327 | 1427 | 1327 | 1400 | 442 | -4.42(-0.31%) |
Mar 22, 2021 | 1363 | 1406 | 1363 | 1404 | 271 | +34.20(+2.50%) |
Mar 19, 2021 | 1350 | 1377 | 1347 | 1370 | 600 | +13.22(+0.97%) |
Mar 18, 2021 | 1410 | 1410 | 1357 | 1357 | 432 | -32.13(-2.31%) |
Mar 17, 2021 | 1393 | 1394 | 1367 | 1389 | 1,821 | -10.60(-0.76%) |
Mar 16, 2021 | 1390 | 1415 | 1382 | 1400 | 1,215 | +30.21(+2.21%) |
Mar 15, 2021 | 1368 | 1438 | 1362 | 1370 | 559 | -2.28(-0.17%) |
Mar 12, 2021 | 1395 | 1398 | 1357 | 1372 | 300 | +5.43(+0.40%) |
Mar 11, 2021 | 1390 | 1461 | 1362 | 1366 | 700 | +3.83(+0.28%) |
Mar 10, 2021 | 1317 | 1371 | 1317 | 1363 | 1,537 | -8.54(-0.62%) |
Mar 09, 2021 | 1356 | 1388 | 1350 | 1371 | 334 | +47.55(+3.59%) |
Mar 08, 2021 | 1350 | 1350 | 1309 | 1324 | 546 | +3.90(+0.30%) |
Mar 05, 2021 | 1260 | 1340 | 1260 | 1320 | 700 | +38.58(+3.01%) |
Mar 04, 2021 | 1300 | 1300 | 1265 | 1281 | 1,864 | -36.02(-2.73%) |
Mar 03, 2021 | 1327 | 1340 | 1308 | 1317 | 823 | -28.10(-2.09%) |
Mar 02, 2021 | 1335 | 1347 | 1326 | 1345 | 366 | -2.91(-0.22%) |