Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 1448 | 1448 | 1448 | 0 | +60.75(+4.38%) | |
Mar 31, 2021 | 1353 | 1406 | 1344 | 1387 | 224,036 | +62.87(+4.75%) |
Mar 30, 2021 | 1295 | 1355 | 1288 | 1325 | 129,468 | +17.36(+1.33%) |
Mar 29, 2021 | 1344 | 1354 | 1296 | 1307 | 147,702 | -26.80(-2.01%) |
Mar 26, 2021 | 1324 | 1363 | 1267 | 1334 | 264,062 | -3.52(-0.26%) |
Mar 25, 2021 | 1378 | 1390 | 1328 | 1338 | 188,365 | -52.94(-3.81%) |
Mar 24, 2021 | 1475 | 1490 | 1386 | 1390 | 277,294 | -71.22(-4.87%) |
Mar 23, 2021 | 1456 | 1470 | 1436 | 1462 | 114,771 | +11.14(+0.77%) |
Mar 22, 2021 | 1400 | 1453 | 1399 | 1451 | 100,539 | +50.56(+3.61%) |
Mar 19, 2021 | 1398 | 1423 | 1386 | 1400 | 739,960 | +1.71(+0.12%) |
Mar 18, 2021 | 1427 | 1431 | 1386 | 1398 | 158,787 | -53.27(-3.67%) |
Mar 17, 2021 | 1400 | 1463 | 1372 | 1452 | 183,047 | +33.69(+2.38%) |
Mar 16, 2021 | 1475 | 1483 | 1400 | 1418 | 320,438 | -27.53(-1.90%) |
Mar 15, 2021 | 1423 | 1446 | 1388 | 1445 | 115,129 | +22.47(+1.58%) |
Mar 12, 2021 | 1405 | 1429 | 1373 | 1423 | 149,901 | -8.62(-0.60%) |
Mar 11, 2021 | 1414 | 1453 | 1373 | 1432 | 234,587 | +53.31(+3.87%) |
Mar 10, 2021 | 1480 | 1480 | 1364 | 1378 | 235,847 | -52.84(-3.69%) |
Mar 09, 2021 | 1412 | 1451 | 1394 | 1431 | 211,970 | +64.55(+4.72%) |
Mar 08, 2021 | 1424 | 1473 | 1358 | 1367 | 235,294 | -65.29(-4.56%) |
Mar 05, 2021 | 1460 | 1460 | 1296 | 1432 | 471,366 | -24.19(-1.66%) |
Mar 04, 2021 | 1520 | 1542 | 1413 | 1456 | 351,372 | -89.04(-5.76%) |
Mar 03, 2021 | 1630 | 1650 | 1541 | 1545 | 193,938 | -108.76(-6.58%) |
Mar 02, 2021 | 1667 | 1667 | 1585 | 1654 | 237,514 | -1.62(-0.10%) |