Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1813 | 1813 | 1813 | 0 | -25.90(-1.41%) | |
Jun 29, 2021 | 1856 | 1874 | 1827 | 1839 | 97,209 | -5.90(-0.32%) |
Jun 28, 2021 | 1831 | 1880 | 1825 | 1845 | 102,713 | +32.25(+1.78%) |
Jun 25, 2021 | 1829 | 1829 | 1757 | 1812 | 134,358 | -10.42(-0.57%) |
Jun 24, 2021 | 1860 | 1881 | 1817 | 1823 | 152,317 | -25.25(-1.37%) |
Jun 23, 2021 | 1852 | 1880 | 1837 | 1848 | 121,045 | -2.27(-0.12%) |
Jun 22, 2021 | 1832 | 1875 | 1816 | 1850 | 186,219 | +26.66(+1.46%) |
Jun 21, 2021 | 1830 | 1920 | 1801 | 1824 | 290,659 | +3.33(+0.18%) |
Jun 18, 2021 | 1786 | 1846 | 1775 | 1820 | 522,524 | +30.36(+1.70%) |
Jun 17, 2021 | 1671 | 1805 | 1667 | 1790 | 244,542 | +119.54(+7.16%) |
Jun 16, 2021 | 1616 | 1685 | 1609 | 1670 | 205,640 | +58.36(+3.62%) |
Jun 15, 2021 | 1598 | 1642 | 1567 | 1612 | 163,395 | +26.28(+1.66%) |
Jun 14, 2021 | 1518 | 1591 | 1516 | 1586 | 153,618 | +67.75(+4.46%) |
Jun 11, 2021 | 1493 | 1519 | 1492 | 1518 | 74,104 | +24.83(+1.66%) |
Jun 10, 2021 | 1472 | 1496 | 1450 | 1493 | 75,641 | +21.23(+1.44%) |
Jun 09, 2021 | 1487 | 1498 | 1472 | 1472 | 56,137 | -16.26(-1.09%) |
Jun 08, 2021 | 1496 | 1514 | 1465 | 1488 | 105,839 | +5.34(+0.36%) |
Jun 07, 2021 | 1460 | 1488 | 1435 | 1483 | 183,845 | +25.79(+1.77%) |
Jun 04, 2021 | 1457 | 1480 | 1453 | 1457 | 68,052 | +8.19(+0.57%) |
Jun 03, 2021 | 1475 | 1487 | 1447 | 1449 | 115,959 | -30.51(-2.06%) |
Jun 02, 2021 | 1522 | 1523 | 1469 | 1479 | 118,553 | -31.25(-2.07%) |
Jun 01, 2021 | 1512 | 1538 | 1495 | 1511 | 153,922 | +30.40(+2.05%) |
May 31, 2021 | 1509 | 1509 | 1479 | 1480 | 68,660 | -22.10(-1.47%) |
May 28, 2021 | 1510 | 1536 | 1500 | 1502 | 119,112 | +9.60(+0.64%) |
May 27, 2021 | 1490 | 1516 | 1468 | 1493 | 325,709 | -6.58(-0.44%) |
May 26, 2021 | 1515 | 1535 | 1492 | 1499 | 119,478 | +2.72(+0.18%) |
May 25, 2021 | 1526 | 1542 | 1485 | 1497 | 177,942 | +22.90(+1.55%) |
May 21, 2021 | 1474 | 1474 | 1474 | 0 | +9.44(+0.64%) | |
May 20, 2021 | 1426 | 1476 | 1417 | 1464 | 154,809 | +45.12(+3.18%) |
May 19, 2021 | 1325 | 1420 | 1325 | 1419 | 216,398 | +53.57(+3.92%) |
May 18, 2021 | 1330 | 1388 | 1321 | 1366 | 161,343 | +43.05(+3.25%) |
May 17, 2021 | 1310 | 1343 | 1295 | 1323 | 88,701 | +8.13(+0.62%) |
May 14, 2021 | 1285 | 1318 | 1264 | 1314 | 118,156 | +39.48(+3.10%) |
May 13, 2021 | 1340 | 1345 | 1252 | 1275 | 169,200 | -40.50(-3.08%) |
May 12, 2021 | 1310 | 1334 | 1280 | 1315 | 138,843 | -27.40(-2.04%) |
May 11, 2021 | 1252 | 1355 | 1249 | 1343 | 203,477 | +39.61(+3.04%) |
May 10, 2021 | 1339 | 1339 | 1286 | 1303 | 234,559 | -42.08(-3.13%) |
May 07, 2021 | 1359 | 1373 | 1332 | 1345 | 162,215 | +20.87(+1.58%) |
May 06, 2021 | 1360 | 1370 | 1303 | 1324 | 190,627 | -51.56(-3.75%) |
May 05, 2021 | 1411 | 1418 | 1365 | 1376 | 152,323 | -29.61(-2.11%) |
May 04, 2021 | 1370 | 1408 | 1325 | 1406 | 163,020 | +30.66(+2.23%) |
May 03, 2021 | 1466 | 1466 | 1375 | 1375 | 165,214 | -75.90(-5.23%) |
Apr 30, 2021 | 1490 | 1502 | 1444 | 1451 | 179,538 | -63.43(-4.19%) |
Apr 29, 2021 | 1595 | 1598 | 1509 | 1514 | 166,396 | -75.14(-4.73%) |
Apr 28, 2021 | 1506 | 1610 | 1478 | 1589 | 325,509 | +159.02(+11.12%) |
Apr 27, 2021 | 1451 | 1451 | 1408 | 1430 | 90,800 | -11.10(-0.77%) |
Apr 26, 2021 | 1374 | 1444 | 1374 | 1442 | 112,831 | +67.82(+4.94%) |
Apr 23, 2021 | 1367 | 1383 | 1360 | 1374 | 97,133 | +7.01(+0.51%) |
Apr 22, 2021 | 1440 | 1445 | 1366 | 1367 | 136,130 | -59.27(-4.16%) |
Apr 21, 2021 | 1416 | 1438 | 1404 | 1426 | 87,416 | +9.91(+0.70%) |
Apr 20, 2021 | 1424 | 1450 | 1397 | 1416 | 109,306 | -16.20(-1.13%) |
Apr 19, 2021 | 1497 | 1502 | 1432 | 1432 | 130,253 | -78.06(-5.17%) |
Apr 16, 2021 | 1515 | 1525 | 1486 | 1510 | 102,682 | -1.44(-0.10%) |
Apr 15, 2021 | 1500 | 1532 | 1486 | 1512 | 111,003 | +35.72(+2.42%) |
Apr 14, 2021 | 1564 | 1569 | 1472 | 1476 | 132,018 | -79.51(-5.11%) |
Apr 13, 2021 | 1527 | 1565 | 1527 | 1556 | 129,435 | +47.05(+3.12%) |
Apr 12, 2021 | 1530 | 1537 | 1492 | 1509 | 140,133 | -28.51(-1.85%) |
Apr 09, 2021 | 1521 | 1547 | 1495 | 1537 | 143,513 | +0.19(+0.01%) |
Apr 08, 2021 | 1484 | 1540 | 1484 | 1537 | 163,917 | +74.72(+5.11%) |
Apr 07, 2021 | 1449 | 1482 | 1441 | 1462 | 96,276 | +8.72(+0.60%) |
Apr 06, 2021 | 1447 | 1480 | 1435 | 1453 | 127,355 | +19.02(+1.33%) |
Apr 05, 2021 | 1474 | 1474 | 1423 | 1434 | 74,476 | -13.80(-0.95%) |