Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1378 | 1382 | 1357 | 1359 | 352,215 | +3.67(+0.27%) |
May 27, 2021 | 1373 | 1383 | 1345 | 1355 | 713,938 | -30.47(-2.20%) |
May 26, 2021 | 1382 | 1405 | 1371 | 1385 | 445,155 | +20.92(+1.53%) |
May 25, 2021 | 1377 | 1397 | 1364 | 1365 | 319,553 | -2.78(-0.20%) |
May 24, 2021 | 1373 | 1385 | 1364 | 1367 | 265,287 | +0.21(+0.02%) |
May 21, 2021 | 1393 | 1406 | 1357 | 1367 | 553,669 | -7.87(-0.57%) |
May 20, 2021 | 1334 | 1376 | 1334 | 1375 | 594,169 | +52.68(+3.98%) |
May 19, 2021 | 1303 | 1335 | 1298 | 1322 | 627,282 | -23.75(-1.76%) |
May 18, 2021 | 1339 | 1370 | 1337 | 1346 | 372,030 | +9.28(+0.69%) |
May 17, 2021 | 1309 | 1344 | 1305 | 1337 | 364,804 | +13.68(+1.03%) |
May 14, 2021 | 1330 | 1332 | 1302 | 1323 | 473,013 | +26.45(+2.04%) |
May 13, 2021 | 1309 | 1318 | 1262 | 1297 | 772,432 | -5.84(-0.45%) |
May 12, 2021 | 1342 | 1361 | 1300 | 1302 | 753,578 | -78.93(-5.71%) |
May 11, 2021 | 1310 | 1403 | 1300 | 1381 | 704,472 | -3.04(-0.22%) |
May 10, 2021 | 1461 | 1464 | 1378 | 1384 | 649,052 | -96.80(-6.53%) |
May 07, 2021 | 1469 | 1517 | 1462 | 1481 | 642,304 | +34.92(+2.41%) |
May 06, 2021 | 1552 | 1552 | 1432 | 1446 | 1,009,422 | -84.20(-5.50%) |
May 05, 2021 | 1537 | 1570 | 1516 | 1531 | 384,264 | +3.63(+0.24%) |
May 04, 2021 | 1550 | 1550 | 1489 | 1527 | 439,282 | -44.62(-2.84%) |
May 03, 2021 | 1579 | 1625 | 1565 | 1572 | 334,208 | +0.55(+0.04%) |
Apr 30, 2021 | 1563 | 1605 | 1560 | 1571 | 271,300 | -17.25(-1.09%) |
Apr 29, 2021 | 1631 | 1636 | 1578 | 1588 | 313,545 | -33.77(-2.08%) |
Apr 28, 2021 | 1602 | 1647 | 1571 | 1622 | 433,594 | +17.06(+1.06%) |
Apr 27, 2021 | 1635 | 1650 | 1602 | 1605 | 307,447 | -18.07(-1.11%) |
Apr 26, 2021 | 1598 | 1625 | 1570 | 1623 | 361,189 | +22.10(+1.38%) |
Apr 23, 2021 | 1580 | 1614 | 1574 | 1601 | 309,200 | +37.45(+2.40%) |
Apr 22, 2021 | 1570 | 1593 | 1548 | 1563 | 341,970 | -13.53(-0.86%) |
Apr 21, 2021 | 1514 | 1579 | 1514 | 1577 | 378,784 | +43.58(+2.84%) |
Apr 20, 2021 | 1560 | 1567 | 1506 | 1533 | 412,310 | -37.58(-2.39%) |
Apr 19, 2021 | 1571 | 1594 | 1532 | 1571 | 321,945 | -20.89(-1.31%) |
Apr 16, 2021 | 1602 | 1613 | 1571 | 1592 | 312,700 | -7.60(-0.48%) |
Apr 15, 2021 | 1572 | 1610 | 1569 | 1599 | 402,953 | +52.92(+3.42%) |
Apr 14, 2021 | 1608 | 1617 | 1536 | 1547 | 363,374 | -51.64(-3.23%) |
Apr 13, 2021 | 1610 | 1629 | 1584 | 1598 | 292,098 | +4.55(+0.29%) |
Apr 12, 2021 | 1563 | 1598 | 1559 | 1594 | 289,402 | +8.92(+0.56%) |
Apr 09, 2021 | 1580 | 1594 | 1543 | 1585 | 354,600 | -3.27(-0.21%) |
Apr 08, 2021 | 1574 | 1600 | 1570 | 1588 | 530,041 | +46.00(+2.98%) |
Apr 07, 2021 | 1545 | 1548 | 1515 | 1542 | 319,363 | -5.79(-0.37%) |
Apr 06, 2021 | 1505 | 1570 | 1505 | 1548 | 538,591 | +44.34(+2.95%) |
Apr 05, 2021 | 1529 | 1533 | 1462 | 1503 | 344,385 | -7.05(-0.47%) |
Apr 01, 2021 | 1519 | 1570 | 1495 | 1510 | 581,600 | +38.36(+2.61%) |
Mar 31, 2021 | 1453 | 1498 | 1442 | 1472 | 490,797 | +44.11(+3.09%) |
Mar 30, 2021 | 1403 | 1446 | 1388 | 1428 | 408,146 | +24.61(+1.75%) |
Mar 29, 2021 | 1431 | 1431 | 1368 | 1403 | 458,834 | -28.55(-1.99%) |
Mar 26, 2021 | 1390 | 1445 | 1381 | 1432 | 584,500 | +29.47(+2.10%) |
Mar 25, 2021 | 1346 | 1415 | 1338 | 1402 | 610,064 | +14.65(+1.06%) |
Mar 24, 2021 | 1442 | 1442 | 1381 | 1388 | 562,977 | -58.80(-4.06%) |
Mar 23, 2021 | 1479 | 1492 | 1442 | 1447 | 434,289 | -29.46(-2.00%) |
Mar 22, 2021 | 1455 | 1483 | 1454 | 1476 | 383,733 | +27.22(+1.88%) |
Mar 19, 2021 | 1438 | 1470 | 1420 | 1449 | 608,800 | +12.72(+0.89%) |
Mar 18, 2021 | 1489 | 1500 | 1433 | 1436 | 729,841 | -101.45(-6.60%) |
Mar 17, 2021 | 1516 | 1555 | 1480 | 1538 | 470,600 | -12.87(-0.83%) |
Mar 16, 2021 | 1601 | 1620 | 1529 | 1550 | 400,365 | -30.83(-1.95%) |
Mar 15, 2021 | 1537 | 1581 | 1532 | 1581 | 355,323 | +31.17(+2.01%) |
Mar 12, 2021 | 1531 | 1563 | 1507 | 1550 | 472,800 | -20.63(-1.31%) |
Mar 11, 2021 | 1510 | 1588 | 1490 | 1571 | 874,830 | +135.21(+9.42%) |
Mar 10, 2021 | 1529 | 1532 | 1430 | 1436 | 579,187 | -16.44(-1.13%) |
Mar 09, 2021 | 1452 | 1484 | 1406 | 1452 | 930,515 | +82.47(+6.02%) |
Mar 08, 2021 | 1450 | 1489 | 1362 | 1370 | 876,303 | -100.70(-6.85%) |
Mar 05, 2021 | 1476 | 1493 | 1349 | 1470 | 1,269,500 | +11.60(+0.80%) |
Mar 04, 2021 | 1519 | 1583 | 1407 | 1459 | 1,263,888 | -69.36(-4.54%) |
Mar 03, 2021 | 1639 | 1655 | 1519 | 1528 | 1,120,241 | -114.41(-6.97%) |
Mar 02, 2021 | 1700 | 1708 | 1607 | 1642 | 1,057,175 | -70.87(-4.14%) |