Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 3473 | 3488 | 3463 | 3484 | 0 | +18.06(+0.52%) |
Mar 31, 2021 | 3445 | 3470 | 3439 | 3466 | 0 | +24.42(+0.71%) |
Mar 30, 2021 | 3452 | 3452 | 3421 | 3442 | 0 | -14.77(-0.43%) |
Mar 29, 2021 | 3433 | 3458 | 3423 | 3457 | 0 | +21.38(+0.62%) |
Mar 28, 2021 | 3430 | 3450 | 3410 | 3435 | 0 | +16.97(+0.50%) |
Mar 25, 2021 | 3373 | 3423 | 3373 | 3418 | 0 | +54.74(+1.63%) |
Mar 24, 2021 | 3355 | 3382 | 3345 | 3364 | 0 | -3.47(-0.10%) |
Mar 23, 2021 | 3394 | 3415 | 3362 | 3367 | 0 | -44.45(-1.30%) |
Mar 22, 2021 | 3445 | 3445 | 3390 | 3412 | 0 | -31.93(-0.93%) |
Mar 21, 2021 | 3406 | 3444 | 3404 | 3443 | 0 | +38.78(+1.14%) |
Mar 18, 2021 | 3424 | 3440 | 3389 | 3405 | 0 | -58.41(-1.69%) |
Mar 17, 2021 | 3450 | 3478 | 3449 | 3463 | 0 | +17.52(+0.51%) |
Mar 16, 2021 | 3436 | 3454 | 3410 | 3446 | 0 | -1.18(-0.03%) |
Mar 15, 2021 | 3425 | 3449 | 3406 | 3447 | 0 | +26.78(+0.78%) |
Mar 14, 2021 | 3442 | 3457 | 3393 | 3420 | 0 | -33.13(-0.96%) |
Mar 11, 2021 | 3447 | 3455 | 3417 | 3453 | 0 | +16.25(+0.47%) |
Mar 10, 2021 | 3370 | 3437 | 3370 | 3437 | 0 | +79.09(+2.36%) |
Mar 09, 2021 | 3390 | 3397 | 3355 | 3358 | 0 | -1.55(-0.05%) |
Mar 08, 2021 | 3415 | 3429 | 3328 | 3359 | 0 | -62.12(-1.82%) |
Mar 07, 2021 | 3525 | 3542 | 3421 | 3421 | 0 | -80.58(-2.30%) |
Mar 04, 2021 | 3463 | 3524 | 3457 | 3502 | 0 | -1.50(-0.04%) |
Mar 03, 2021 | 3547 | 3552 | 3487 | 3503 | 0 | -73.41(-2.05%) |
Mar 02, 2021 | 3500 | 3578 | 3499 | 3577 | 0 | +68.31(+1.95%) |