Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 1184 | 1192 | 1184 | 1192 | 0 | +6.10(+0.51%) |
May 30, 2021 | 1184 | 1190 | 1184 | 1186 | 0 | +1.10(+0.09%) |
May 29, 2021 | 1182 | 1187 | 1169 | 1184 | 0 | +0.00(+0.00%) |
May 28, 2021 | 1182 | 1187 | 1169 | 1184 | 0 | +3.30(+0.28%) |
May 27, 2021 | 1182 | 1183 | 1181 | 1181 | 0 | -14.90(-1.25%) |
May 26, 2021 | 1196 | 1197 | 1196 | 1196 | 0 | -3.00(-0.25%) |
May 25, 2021 | 1196 | 1200 | 1196 | 1199 | 0 | +20.90(+1.77%) |
May 24, 2021 | 1180 | 1181 | 1178 | 1178 | 0 | +4.70(+0.40%) |
May 23, 2021 | 1171 | 1177 | 1167 | 1173 | 0 | +2.50(+0.21%) |
May 22, 2021 | 1198 | 1208 | 1166 | 1171 | 0 | +0.00(+0.00%) |
May 21, 2021 | 1198 | 1208 | 1166 | 1171 | 0 | -29.40(-2.45%) |
May 20, 2021 | 1198 | 1202 | 1198 | 1200 | 0 | +7.80(+0.65%) |
May 19, 2021 | 1195 | 1195 | 1190 | 1192 | 0 | -29.60(-2.42%) |
May 18, 2021 | 1224 | 1224 | 1221 | 1222 | 0 | -22.00(-1.77%) |
May 17, 2021 | 1245 | 1245 | 1243 | 1244 | 0 | +13.10(+1.06%) |
May 16, 2021 | 1231 | 1236 | 1231 | 1231 | 0 | -0.10(-0.01%) |
May 15, 2021 | 1209 | 1236 | 1208 | 1231 | 0 | +0.00(+0.00%) |
May 14, 2021 | 1209 | 1236 | 1208 | 1231 | 0 | +22.10(+1.83%) |
May 13, 2021 | 1209 | 1212 | 1208 | 1209 | 0 | -8.80(-0.72%) |
May 12, 2021 | 1218 | 1220 | 1214 | 1218 | 0 | -21.20(-1.71%) |
May 11, 2021 | 1241 | 1243 | 1239 | 1239 | 0 | -13.70(-1.09%) |
May 10, 2021 | 1254 | 1255 | 1245 | 1253 | 0 | -1.50(-0.12%) |
May 09, 2021 | 1258 | 1259 | 1253 | 1254 | 0 | -2.40(-0.19%) |
May 08, 2021 | 1255 | 1273 | 1241 | 1257 | 0 | +0.00(+0.00%) |
May 07, 2021 | 1255 | 1273 | 1241 | 1257 | 0 | +2.30(+0.18%) |
May 06, 2021 | 1255 | 1257 | 1254 | 1254 | 0 | +25.60(+2.08%) |
May 05, 2021 | 1228 | 1232 | 1228 | 1229 | 0 | -11.80(-0.95%) |
May 04, 2021 | 1242 | 1243 | 1235 | 1240 | 0 | +5.20(+0.42%) |
May 03, 2021 | 1234 | 1237 | 1234 | 1235 | 0 | +31.60(+2.63%) |
May 02, 2021 | 1205 | 1205 | 1200 | 1204 | 0 | -0.20(-0.02%) |
May 01, 2021 | 1206 | 1228 | 1199 | 1204 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 1206 | 1228 | 1199 | 1204 | 0 | -1.00(-0.08%) |
Apr 29, 2021 | 1206 | 1206 | 1201 | 1205 | 0 | -18.20(-1.49%) |
Apr 28, 2021 | 1220 | 1226 | 1220 | 1223 | 0 | -7.40(-0.60%) |
Apr 27, 2021 | 1236 | 1236 | 1224 | 1230 | 0 | -25.60(-2.04%) |
Apr 26, 2021 | 1248 | 1259 | 1248 | 1256 | 0 | +19.80(+1.60%) |
Apr 25, 2021 | 1234 | 1238 | 1233 | 1236 | 0 | +4.30(+0.35%) |
Apr 24, 2021 | 1208 | 1257 | 1204 | 1232 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 1208 | 1257 | 1204 | 1232 | 0 | +25.10(+2.08%) |
Apr 22, 2021 | 1208 | 1208 | 1204 | 1207 | 0 | -11.40(-0.94%) |
Apr 21, 2021 | 1217 | 1219 | 1216 | 1218 | 0 | +30.30(+2.55%) |
Apr 20, 2021 | 1189 | 1192 | 1188 | 1188 | 0 | -23.60(-1.95%) |
Apr 19, 2021 | 1212 | 1214 | 1210 | 1212 | 0 | +5.90(+0.49%) |
Apr 18, 2021 | 1207 | 1207 | 1204 | 1206 | 0 | -0.30(-0.02%) |
Apr 17, 2021 | 1200 | 1213 | 1192 | 1206 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 1200 | 1213 | 1192 | 1206 | 0 | +5.00(+0.42%) |
Apr 15, 2021 | 1200 | 1202 | 1198 | 1201 | 0 | +26.90(+2.29%) |
Apr 14, 2021 | 1174 | 1177 | 1173 | 1174 | 0 | +14.60(+1.26%) |
Apr 13, 2021 | 1159 | 1162 | 1158 | 1160 | 0 | -14.30(-1.22%) |
Apr 12, 2021 | 1175 | 1175 | 1173 | 1174 | 0 | -31.60(-2.62%) |
Apr 11, 2021 | 1208 | 1209 | 1203 | 1205 | 0 | -2.80(-0.23%) |
Apr 10, 2021 | 1236 | 1238 | 1193 | 1208 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 1236 | 1238 | 1193 | 1208 | 0 | -26.50(-2.15%) |
Apr 08, 2021 | 1236 | 1237 | 1234 | 1235 | 0 | +4.70(+0.38%) |
Apr 07, 2021 | 1234 | 1234 | 1230 | 1230 | 0 | -12.50(-1.01%) |
Apr 06, 2021 | 1246 | 1247 | 1242 | 1242 | 0 | +28.00(+2.31%) |
Apr 05, 2021 | 1216 | 1216 | 1214 | 1214 | 0 | -4.00(-0.33%) |
Apr 04, 2021 | 1217 | 1225 | 1214 | 1218 | 0 | +4.40(+0.36%) |
Apr 02, 2021 | 1191 | 1218 | 1177 | 1214 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 1191 | 1218 | 1177 | 1214 | 0 | +23.50(+1.97%) |
Mar 31, 2021 | 1191 | 1192 | 1189 | 1191 | 0 | +29.60(+2.55%) |
Mar 30, 2021 | 1160 | 1163 | 1159 | 1161 | 0 | -21.90(-1.85%) |
Mar 29, 2021 | 1177 | 1183 | 1177 | 1183 | 0 | -2.60(-0.22%) |
Mar 28, 2021 | 1187 | 1190 | 1184 | 1186 | 0 | -5.60(-0.47%) |
Mar 27, 2021 | 1153 | 1191 | 1150 | 1191 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 1153 | 1191 | 1150 | 1191 | 0 | +37.30(+3.23%) |
Mar 25, 2021 | 1153 | 1154 | 1152 | 1154 | 0 | -18.70(-1.59%) |
Mar 24, 2021 | 1173 | 1174 | 1171 | 1172 | 0 | +5.20(+0.45%) |
Mar 23, 2021 | 1170 | 1171 | 1167 | 1167 | 0 | -17.90(-1.51%) |
Mar 22, 2021 | 1187 | 1188 | 1185 | 1185 | 0 | -5.80(-0.49%) |
Mar 21, 2021 | 1197 | 1201 | 1187 | 1191 | 0 | -5.10(-0.43%) |
Mar 20, 2021 | 1212 | 1215 | 1171 | 1196 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 1212 | 1215 | 1171 | 1196 | 0 | -9.30(-0.77%) |
Mar 18, 2021 | 1212 | 1214 | 1204 | 1205 | 0 | -12.40(-1.02%) |
Mar 17, 2021 | 1215 | 1224 | 1215 | 1218 | 0 | -0.70(-0.06%) |
Mar 16, 2021 | 1217 | 1219 | 1215 | 1218 | 0 | +2.10(+0.17%) |
Mar 15, 2021 | 1220 | 1220 | 1216 | 1216 | 0 | +1.40(+0.12%) |
Mar 14, 2021 | 1210 | 1220 | 1208 | 1215 | 0 | +6.50(+0.54%) |
Mar 13, 2021 | 1203 | 1215 | 1172 | 1208 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 1203 | 1215 | 1172 | 1208 | 0 | +9.10(+0.76%) |
Mar 11, 2021 | 1203 | 1203 | 1199 | 1199 | 0 | -8.70(-0.72%) |
Mar 10, 2021 | 1209 | 1211 | 1206 | 1208 | 0 | +34.40(+2.93%) |
Mar 09, 2021 | 1172 | 1176 | 1172 | 1174 | 0 | +30.60(+2.68%) |
Mar 08, 2021 | 1141 | 1145 | 1141 | 1143 | 0 | +8.70(+0.77%) |
Mar 07, 2021 | 1132 | 1135 | 1132 | 1134 | 0 | +1.10(+0.10%) |
Mar 06, 2021 | 1131 | 1134 | 1110 | 1133 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 1131 | 1134 | 1110 | 1133 | 0 | +5.00(+0.44%) |
Mar 04, 2021 | 1128 | 0 | -38.70(-3.32%) | |||
Mar 03, 2021 | 1169 | 1171 | 1167 | 1167 | 0 | -40.10(-3.32%) |
Mar 02, 2021 | 1210 | 1210 | 1205 | 1207 | 0 | +14.40(+1.21%) |