Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1035 | 1049 | 1015 | 1021 | 185,754 | -13.77(-1.33%) |
Jun 29, 2021 | 1038 | 1040 | 1018 | 1035 | 109,298 | -3.20(-0.31%) |
Jun 28, 2021 | 1037 | 1059 | 1027 | 1038 | 123,192 | +2.55(+0.25%) |
Jun 25, 2021 | 1028 | 1038 | 1014 | 1035 | 180,029 | +15.60(+1.53%) |
Jun 24, 2021 | 1015 | 1020 | 1006 | 1020 | 126,491 | +9.60(+0.95%) |
Jun 23, 2021 | 1004 | 1017 | 996.07 | 1010 | 131,189 | +5.78(+0.58%) |
Jun 22, 2021 | 991.86 | 1008 | 985.36 | 1004 | 133,907 | +18.16(+1.84%) |
Jun 21, 2021 | 985.49 | 998.02 | 977.32 | 986.08 | 193,974 | +16.00(+1.65%) |
Jun 18, 2021 | 967.00 | 989.61 | 963.71 | 970.08 | 245,598 | -0.06(-0.01%) |
Jun 17, 2021 | 985.12 | 997.71 | 966.26 | 970.14 | 216,172 | -24.86(-2.50%) |
Jun 16, 2021 | 1000 | 1018 | 992.29 | 995.00 | 270,934 | -12.78(-1.27%) |
Jun 15, 2021 | 1023 | 1034 | 1002 | 1008 | 194,503 | -14.10(-1.38%) |
Jun 14, 2021 | 1030 | 1037 | 1017 | 1022 | 150,927 | -7.08(-0.69%) |
Jun 11, 2021 | 1029 | 1045 | 1022 | 1029 | 158,530 | +0.47(+0.05%) |
Jun 10, 2021 | 1041 | 1053 | 1026 | 1028 | 133,658 | -10.02(-0.96%) |
Jun 09, 2021 | 1098 | 1098 | 1036 | 1039 | 172,570 | -53.51(-4.90%) |
Jun 08, 2021 | 1090 | 1103 | 1081 | 1092 | 174,921 | +2.13(+0.20%) |
Jun 07, 2021 | 1100 | 1104 | 1063 | 1090 | 177,936 | -16.40(-1.48%) |
Jun 04, 2021 | 1107 | 1119 | 1096 | 1106 | 251,297 | +7.29(+0.66%) |
Jun 03, 2021 | 1055 | 1104 | 1048 | 1099 | 235,577 | +32.10(+3.01%) |
Jun 02, 2021 | 1055 | 1074 | 1038 | 1067 | 259,878 | +3.89(+0.37%) |
Jun 01, 2021 | 1052 | 1068 | 1033 | 1063 | 258,525 | +4.85(+0.46%) |
May 28, 2021 | 1044 | 1073 | 1040 | 1058 | 312,730 | +27.71(+2.69%) |
May 27, 2021 | 1111 | 1134 | 1030 | 1030 | 834,676 | -75.49(-6.83%) |
May 26, 2021 | 1097 | 1117 | 1081 | 1106 | 253,815 | +9.24(+0.84%) |
May 25, 2021 | 1079 | 1108 | 1055 | 1097 | 374,579 | +44.34(+4.21%) |
May 24, 2021 | 1049 | 1066 | 1046 | 1052 | 197,469 | +6.97(+0.67%) |
May 21, 2021 | 1063 | 1067 | 1041 | 1045 | 186,786 | -2.46(-0.23%) |
May 20, 2021 | 1058 | 1081 | 1047 | 1048 | 168,019 | -1.15(-0.11%) |
May 19, 2021 | 1045 | 1063 | 1031 | 1049 | 235,778 | -12.71(-1.20%) |
May 18, 2021 | 1121 | 1127 | 1057 | 1062 | 228,338 | -59.32(-5.29%) |
May 17, 2021 | 1110 | 1128 | 1102 | 1121 | 116,883 | +12.61(+1.14%) |
May 14, 2021 | 1077 | 1112 | 1074 | 1108 | 107,184 | +41.26(+3.87%) |
May 13, 2021 | 1062 | 1086 | 1042 | 1067 | 158,984 | +12.94(+1.23%) |
May 12, 2021 | 1087 | 1120 | 1042 | 1054 | 254,937 | -29.68(-2.74%) |
May 11, 2021 | 1122 | 1124 | 1078 | 1084 | 201,894 | -52.98(-4.66%) |
May 10, 2021 | 1113 | 1145 | 1098 | 1137 | 138,949 | +21.73(+1.95%) |
May 07, 2021 | 1116 | 1133 | 1104 | 1115 | 121,341 | +5.41(+0.49%) |
May 06, 2021 | 1112 | 1119 | 1084 | 1110 | 136,144 | +10.54(+0.96%) |
May 05, 2021 | 1118 | 1139 | 1099 | 1099 | 169,633 | -31.94(-2.82%) |
May 04, 2021 | 1182 | 1182 | 1100 | 1131 | 254,921 | -59.94(-5.03%) |
May 03, 2021 | 1221 | 1232 | 1190 | 1191 | 78,616 | -25.41(-2.09%) |
Apr 30, 2021 | 1203 | 1219 | 1198 | 1216 | 69,200 | +6.30(+0.52%) |
Apr 29, 2021 | 1211 | 1218 | 1188 | 1210 | 84,796 | -0.04(-0.00%) |
Apr 28, 2021 | 1226 | 1233 | 1198 | 1210 | 108,594 | -5.19(-0.43%) |
Apr 27, 2021 | 1220 | 1232 | 1185 | 1215 | 198,751 | -18.57(-1.50%) |
Apr 26, 2021 | 1267 | 1273 | 1214 | 1234 | 171,612 | -49.91(-3.89%) |
Apr 23, 2021 | 1338 | 1350 | 1246 | 1284 | 277,200 | +37.90(+3.04%) |
Apr 22, 2021 | 1265 | 1283 | 1222 | 1246 | 133,513 | -9.22(-0.73%) |
Apr 21, 2021 | 1318 | 1319 | 1229 | 1255 | 174,013 | -51.23(-3.92%) |
Apr 20, 2021 | 1293 | 1315 | 1261 | 1306 | 126,922 | +18.76(+1.46%) |
Apr 19, 2021 | 1296 | 1308 | 1269 | 1288 | 97,158 | -7.24(-0.56%) |
Apr 16, 2021 | 1301 | 1306 | 1283 | 1295 | 92,200 | +4.04(+0.31%) |
Apr 15, 2021 | 1260 | 1299 | 1254 | 1291 | 82,113 | +38.34(+3.06%) |
Apr 14, 2021 | 1270 | 1270 | 1241 | 1253 | 58,262 | -14.47(-1.14%) |
Apr 13, 2021 | 1265 | 1277 | 1260 | 1267 | 83,393 | +7.14(+0.57%) |
Apr 12, 2021 | 1244 | 1262 | 1225 | 1260 | 75,119 | +6.78(+0.54%) |
Apr 09, 2021 | 1276 | 1283 | 1234 | 1253 | 91,700 | -17.01(-1.34%) |
Apr 08, 2021 | 1247 | 1280 | 1235 | 1270 | 136,862 | +34.77(+2.81%) |
Apr 07, 2021 | 1221 | 1245 | 1218 | 1235 | 80,097 | +10.04(+0.82%) |
Apr 06, 2021 | 1220 | 1241 | 1203 | 1225 | 90,459 | +14.22(+1.17%) |
Apr 05, 2021 | 1191 | 1219 | 1165 | 1211 | 92,426 | +26.40(+2.23%) |