Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2358 | 2383 | 2342 | 2342 | 356,249 | +20.41(+0.88%) |
Mar 30, 2022 | 2362 | 2362 | 2312 | 2322 | 246,931 | -43.82(-1.85%) |
Mar 29, 2022 | 2334 | 2415 | 2334 | 2366 | 538,056 | +94.86(+4.18%) |
Mar 28, 2022 | 2255 | 2275 | 2215 | 2271 | 265,477 | +28.82(+1.29%) |
Mar 25, 2022 | 2261 | 2292 | 2220 | 2242 | 248,432 | -14.03(-0.62%) |
Mar 24, 2022 | 2158 | 2260 | 2156 | 2256 | 340,849 | +101.98(+4.73%) |
Mar 23, 2022 | 2199 | 2203 | 2147 | 2154 | 292,644 | -42.10(-1.92%) |
Mar 22, 2022 | 2165 | 2212 | 2158 | 2196 | 272,747 | +40.47(+1.88%) |
Mar 21, 2022 | 2199 | 2199 | 2137 | 2156 | 314,364 | -24.86(-1.14%) |
Mar 18, 2022 | 2156 | 2204 | 2129 | 2181 | 510,460 | +25.11(+1.16%) |
Mar 17, 2022 | 2162 | 2184 | 2115 | 2156 | 393,962 | -41.20(-1.88%) |
Mar 16, 2022 | 2132 | 2234 | 2125 | 2197 | 742,321 | +121.95(+5.88%) |
Mar 15, 2022 | 2028 | 2096 | 2010 | 2075 | 476,594 | +80.02(+4.01%) |
Mar 14, 2022 | 2005 | 2035 | 1981 | 1995 | 426,322 | -17.40(-0.86%) |
Mar 11, 2022 | 2057 | 2075 | 2006 | 2012 | 361,721 | -12.69(-0.63%) |
Mar 10, 2022 | 1971 | 2056 | 1961 | 2025 | 640,107 | -5.33(-0.26%) |
Mar 09, 2022 | 2004 | 2078 | 2002 | 2030 | 778,094 | +135.59(+7.16%) |
Mar 08, 2022 | 1839 | 1977 | 1792 | 1895 | 1,209,754 | +82.16(+4.53%) |
Mar 07, 2022 | 1965 | 1974 | 1811 | 1813 | 1,092,053 | -167.45(-8.46%) |
Mar 04, 2022 | 2043 | 2055 | 1959 | 1980 | 748,679 | -116.72(-5.57%) |
Mar 03, 2022 | 2168 | 2192 | 2085 | 2097 | 449,683 | -61.31(-2.84%) |
Mar 02, 2022 | 2086 | 2188 | 2083 | 2158 | 581,538 | +91.29(+4.42%) |
Mar 01, 2022 | 2143 | 2143 | 2058 | 2067 | 836,789 | -100.00(-4.62%) |
Feb 28, 2022 | 2236 | 2236 | 2148 | 2167 | 819,409 | -108.93(-4.79%) |
Feb 25, 2022 | 2313 | 2286 | 2244 | 2276 | 547,483 | -13.50(-0.59%) |
Feb 24, 2022 | 2156 | 2292 | 2133 | 2289 | 1,520,978 | -174.39(-7.08%) |
Feb 23, 2022 | 2530 | 2550 | 2459 | 2464 | 517,295 | -48.26(-1.92%) |
Feb 22, 2022 | 2582 | 2611 | 2480 | 2512 | 514,329 | -97.94(-3.75%) |
Feb 18, 2022 | 2610 | 0 | -7.52(-0.29%) | |||
Feb 17, 2022 | 2658 | 2670 | 2605 | 2617 | 331,425 | -79.11(-2.93%) |
Feb 16, 2022 | 2627 | 2709 | 2626 | 2696 | 508,873 | +67.93(+2.58%) |
Feb 15, 2022 | 2567 | 2653 | 2567 | 2628 | 456,288 | +89.27(+3.52%) |
Feb 14, 2022 | 2515 | 2574 | 2508 | 2539 | 452,893 | +15.61(+0.62%) |
Feb 11, 2022 | 2673 | 2680 | 2506 | 2524 | 595,477 | -98.12(-3.74%) |
Feb 10, 2022 | 2574 | 2651 | 2574 | 2622 | 474,424 | +1.40(+0.05%) |
Feb 09, 2022 | 2589 | 2633 | 2581 | 2620 | 695,291 | +85.38(+3.37%) |
Feb 08, 2022 | 2479 | 2540 | 2470 | 2535 | 450,568 | +58.18(+2.35%) |
Feb 07, 2022 | 2461 | 2495 | 2448 | 2477 | 433,610 | +40.02(+1.64%) |
Feb 04, 2022 | 2402 | 2464 | 2385 | 2437 | 313,593 | +5.39(+0.22%) |
Feb 03, 2022 | 2434 | 2431 | 462,088 | -3.45(-0.14%) | ||
Feb 02, 2022 | 2479 | 2481 | 2432 | 2435 | 368,023 | -24.60(-1.00%) |
Feb 01, 2022 | 2459 | 2471 | 2429 | 2459 | 369,049 | +9.49(+0.39%) |
Jan 31, 2022 | 2400 | 2450 | 380,226 | +43.08(+1.79%) | ||
Jan 28, 2022 | 2354 | 2409 | 2335 | 2407 | 303,702 | +53.15(+2.26%) |
Jan 27, 2022 | 2413 | 2433 | 2336 | 2354 | 331,974 | -10.95(-0.46%) |
Jan 26, 2022 | 2369 | 2418 | 2324 | 2365 | 440,463 | +41.50(+1.79%) |
Jan 25, 2022 | 2279 | 2362 | 2229 | 2323 | 454,746 | -20.54(-0.88%) |
Jan 24, 2022 | 2311 | 2350 | 2213 | 2344 | 585,619 | +3.75(+0.16%) |
Jan 21, 2022 | 2427 | 2427 | 2333 | 2340 | 584,046 | -87.56(-3.61%) |
Jan 20, 2022 | 2413 | 2476 | 2404 | 2427 | 559,464 | +56.41(+2.38%) |
Jan 19, 2022 | 2366 | 2408 | 2361 | 2371 | 273,556 | -7.10(-0.30%) |
Jan 18, 2022 | 2418 | 2444 | 2371 | 2378 | 350,818 | -66.57(-2.72%) |
Jan 14, 2022 | 2445 | 0 | -8.01(-0.33%) | |||
Jan 13, 2022 | 2437 | 2489 | 2436 | 2453 | 252,997 | +22.82(+0.94%) |
Jan 12, 2022 | 2474 | 2489 | 2411 | 2430 | 279,054 | -33.24(-1.35%) |
Jan 11, 2022 | 2386 | 2468 | 2386 | 2463 | 289,944 | +42.91(+1.77%) |
Jan 10, 2022 | 2428 | 2428 | 2356 | 2420 | 328,254 | -8.16(-0.34%) |
Jan 07, 2022 | 2429 | 2460 | 2418 | 2428 | 230,537 | +4.60(+0.19%) |
Jan 06, 2022 | 2407 | 2454 | 2407 | 2424 | 247,747 | +16.63(+0.69%) |
Jan 05, 2022 | 2473 | 2474 | 2407 | 2407 | 255,735 | -51.50(-2.09%) |
Jan 04, 2022 | 2469 | 2512 | 2436 | 2459 | 382,601 | +3.50(+0.14%) |
Jan 03, 2022 | 2417 | 2460 | 2390 | 2455 | 389,980 | +62.03(+2.59%) |
Dec 31, 2021 | 2385 | 2411 | 2378 | 2393 | 182,777 | +3.31(+0.14%) |
Dec 30, 2021 | 2380 | 2423 | 2380 | 2390 | 196,353 | +11.21(+0.47%) |
Dec 29, 2021 | 2383 | 2405 | 2368 | 2379 | 103,262 | -2.23(-0.09%) |
Dec 28, 2021 | 2381 | 2409 | 2359 | 2381 | 146,407 | -7.58(-0.32%) |
Dec 27, 2021 | 2384 | 2410 | 2368 | 2388 | 165,523 | -7.72(-0.32%) |
Dec 23, 2021 | 2402 | 2416 | 2389 | 2396 | 186,953 | +17.03(+0.72%) |
Dec 22, 2021 | 2341 | 2401 | 2324 | 2379 | 329,596 | +19.38(+0.82%) |
Dec 21, 2021 | 2236 | 2364 | 2236 | 2360 | 559,141 | +156.60(+7.11%) |
Dec 20, 2021 | 2146 | 2206 | 2102 | 2203 | 333,461 | -1.71(-0.08%) |
Dec 17, 2021 | 2147 | 2226 | 2126 | 2205 | 492,304 | +45.44(+2.10%) |
Dec 16, 2021 | 2181 | 2184 | 2130 | 2159 | 526,373 | +34.44(+1.62%) |
Dec 15, 2021 | 2151 | 2152 | 2081 | 2125 | 437,356 | +5.43(+0.26%) |
Dec 14, 2021 | 2115 | 2160 | 2106 | 2120 | 393,389 | -24.51(-1.14%) |
Dec 13, 2021 | 2196 | 2206 | 2136 | 2144 | 390,980 | -86.63(-3.88%) |
Dec 10, 2021 | 2268 | 2278 | 2215 | 2231 | 314,478 | -31.17(-1.38%) |
Dec 09, 2021 | 2294 | 2294 | 2252 | 2262 | 240,950 | -39.49(-1.72%) |
Dec 08, 2021 | 2263 | 2319 | 2255 | 2301 | 376,204 | +62.01(+2.77%) |
Dec 07, 2021 | 2283 | 2312 | 2225 | 2239 | 403,507 | +17.71(+0.80%) |
Dec 06, 2021 | 2157 | 2289 | 2147 | 2222 | 571,857 | +112.55(+5.34%) |
Dec 03, 2021 | 2179 | 2189 | 2082 | 2109 | 407,340 | -57.35(-2.65%) |
Dec 02, 2021 | 2094 | 2184 | 2070 | 2166 | 532,667 | +104.65(+5.08%) |
Dec 01, 2021 | 2141 | 2177 | 2052 | 2062 | 574,495 | -34.75(-1.66%) |
Nov 30, 2021 | 2116 | 2165 | 2070 | 2096 | 662,395 | -73.96(-3.41%) |
Nov 29, 2021 | 2201 | 2222 | 2135 | 2170 | 451,208 | +20.39(+0.95%) |
Nov 26, 2021 | 2117 | 2157 | 2094 | 2150 | 723,666 | -167.13(-7.21%) |
Nov 24, 2021 | 2306 | 2345 | 2285 | 2317 | 295,906 | -17.96(-0.77%) |
Nov 23, 2021 | 2306 | 2344 | 2304 | 2335 | 257,201 | +43.88(+1.92%) |
Nov 22, 2021 | 2325 | 2360 | 2287 | 2291 | 374,519 | -42.75(-1.83%) |
Nov 19, 2021 | 2309 | 2352 | 2272 | 2334 | 487,693 | -35.94(-1.52%) |
Nov 18, 2021 | 2368 | 2375 | 2363 | 2370 | 341,344 | +9.62(+0.41%) |
Nov 17, 2021 | 2380 | 2397 | 2349 | 2360 | 459,008 | -13.91(-0.59%) |
Nov 16, 2021 | 2406 | 2406 | 2361 | 2374 | 426,860 | -24.62(-1.03%) |
Nov 15, 2021 | 2449 | 2458 | 2394 | 2399 | 337,955 | -46.52(-1.90%) |
Nov 12, 2021 | 2489 | 2489 | 2436 | 2445 | 317,633 | -27.32(-1.10%) |
Nov 11, 2021 | 2567 | 2569 | 2469 | 2473 | 343,197 | -90.51(-3.53%) |
Nov 10, 2021 | 2652 | 2563 | 367,037 | -78.22(-2.96%) | ||
Nov 09, 2021 | 2632 | 2680 | 2614 | 2641 | 408,326 | +8.32(+0.32%) |
Nov 08, 2021 | 2652 | 2680 | 2593 | 2633 | 498,488 | +20.84(+0.80%) |
Nov 05, 2021 | 2538 | 2625 | 2509 | 2612 | 757,401 | +181.49(+7.47%) |
Nov 04, 2021 | 2533 | 2533 | 2426 | 2431 | 534,345 | +1.68(+0.07%) |
Nov 03, 2021 | 2437 | 2469 | 2399 | 2429 | 361,940 | -18.46(-0.75%) |
Nov 02, 2021 | 2469 | 2488 | 2414 | 2448 | 273,681 | -35.76(-1.44%) |
Nov 01, 2021 | 2414 | 2484 | 2469 | 2483 | 290,580 | +68.73(+2.85%) |
Oct 29, 2021 | 2413 | 2424 | 2386 | 2415 | 217,015 | -8.54(-0.35%) |
Oct 28, 2021 | 2420 | 2425 | 2389 | 2423 | 149,795 | +1.25(+0.05%) |
Oct 27, 2021 | 2425 | 2451 | 2404 | 2422 | 196,343 | -14.90(-0.61%) |
Oct 26, 2021 | 2417 | 2437 | 175,966 | +29.97(+1.25%) | ||
Oct 25, 2021 | 2392 | 2414 | 2366 | 2407 | 142,778 | +18.34(+0.77%) |
Oct 22, 2021 | 2401 | 2380 | 2388 | 162,358 | -16.50(-0.69%) | |
Oct 21, 2021 | 2394 | 2414 | 2384 | 2405 | 212,998 | +26.89(+1.13%) |
Oct 20, 2021 | 2459 | 2459 | 2363 | 2378 | 407,994 | -78.72(-3.20%) |
Oct 19, 2021 | 2496 | 2497 | 2450 | 2457 | 275,272 | -38.93(-1.56%) |
Oct 18, 2021 | 2514 | 2532 | 2488 | 2496 | 210,384 | -36.12(-1.43%) |
Oct 15, 2021 | 2514 | 2534 | 2509 | 2532 | 233,917 | +42.01(+1.69%) |
Oct 14, 2021 | 2476 | 2509 | 2468 | 2490 | 279,176 | +33.61(+1.37%) |
Oct 13, 2021 | 2459 | 2476 | 2430 | 2456 | 184,186 | -2.17(-0.09%) |
Oct 12, 2021 | 2464 | 2491 | 2447 | 2458 | 220,675 | -2.70(-0.11%) |
Oct 11, 2021 | 2474 | 2502 | 2457 | 2461 | 150,862 | -6.94(-0.28%) |
Oct 08, 2021 | 2467 | 2485 | 2457 | 2468 | 164,790 | +5.35(+0.22%) |
Oct 07, 2021 | 2467 | 2491 | 2460 | 2463 | 157,213 | +20.75(+0.85%) |
Oct 06, 2021 | 2394 | 2446 | 2378 | 2442 | 240,536 | +15.82(+0.65%) |
Oct 05, 2021 | 2453 | 2481 | 2420 | 2426 | 268,027 | -27.11(-1.11%) |
Oct 04, 2021 | 2450 | 2482 | 2416 | 2453 | 258,097 | +3.64(+0.15%) |
Oct 01, 2021 | 2411 | 2470 | 2411 | 2450 | 307,407 | +81.79(+3.45%) |
Sep 30, 2021 | 2377 | 2400 | 2349 | 2368 | 312,546 | -3.94(-0.17%) |
Sep 29, 2021 | 2430 | 2441 | 2369 | 2372 | 295,115 | -54.79(-2.26%) |
Sep 28, 2021 | 2454 | 2473 | 2417 | 2427 | 310,554 | -43.66(-1.77%) |
Sep 27, 2021 | 2488 | 2534 | 2459 | 2470 | 321,637 | -14.79(-0.60%) |
Sep 24, 2021 | 2446 | 2496 | 2446 | 2485 | 299,634 | +15.80(+0.64%) |
Sep 23, 2021 | 2404 | 2483 | 2404 | 2469 | 420,581 | +69.22(+2.88%) |
Sep 22, 2021 | 2333 | 2421 | 2333 | 2400 | 418,232 | +80.29(+3.46%) |
Sep 21, 2021 | 2357 | 2357 | 2316 | 2320 | 211,652 | -15.09(-0.65%) |
Sep 20, 2021 | 2304 | 2340 | 2280 | 2335 | 312,650 | +15.34(+0.66%) |
Sep 17, 2021 | 2345 | 2359 | 2314 | 2319 | 370,190 | -19.58(-0.84%) |
Sep 16, 2021 | 2362 | 2382 | 2332 | 2339 | 243,622 | -30.90(-1.30%) |
Sep 15, 2021 | 2323 | 2372 | 2309 | 2370 | 249,671 | +47.19(+2.03%) |
Sep 14, 2021 | 2317 | 2338 | 2305 | 2323 | 172,464 | +6.53(+0.28%) |
Sep 13, 2021 | 2309 | 2323 | 2269 | 2316 | 232,899 | +17.27(+0.75%) |
Sep 10, 2021 | 2324 | 2339 | 2296 | 2299 | 243,019 | -13.83(-0.60%) |
Sep 09, 2021 | 2300 | 2339 | 2298 | 2313 | 224,228 | +2.71(+0.12%) |
Sep 08, 2021 | 2334 | 2350 | 2290 | 2310 | 265,432 | -21.73(-0.93%) |
Sep 07, 2021 | 2302 | 2336 | 2299 | 2332 | 239,491 | +33.20(+1.44%) |
Sep 03, 2021 | 2278 | 2306 | 2271 | 2299 | 197,027 | +3.98(+0.17%) |
Sep 02, 2021 | 2298 | 2321 | 2277 | 2295 | 234,282 | +13.58(+0.60%) |
Sep 01, 2021 | 2300 | 2324 | 2279 | 2281 | 330,348 | -12.79(-0.56%) |
Aug 31, 2021 | 2280 | 2310 | 2278 | 2294 | 389,356 | +21.90(+0.96%) |
Aug 30, 2021 | 2294 | 2301 | 2265 | 2272 | 247,102 | -27.69(-1.20%) |
Aug 27, 2021 | 2273 | 2314 | 2273 | 2300 | 241,084 | +28.60(+1.26%) |
Aug 26, 2021 | 2244 | 2287 | 2244 | 2271 | 294,935 | +12.98(+0.57%) |
Aug 25, 2021 | 2235 | 2273 | 2205 | 2258 | 340,880 | +30.60(+1.37%) |
Aug 24, 2021 | 2145 | 2244 | 2133 | 2227 | 460,856 | +95.55(+4.48%) |
Aug 23, 2021 | 2067 | 2142 | 2065 | 2132 | 494,521 | +62.42(+3.02%) |
Aug 20, 2021 | 2069 | 2078 | 2053 | 2069 | 351,132 | -1.12(-0.05%) |
Aug 19, 2021 | 2074 | 2087 | 2053 | 2071 | 347,677 | -10.42(-0.50%) |
Aug 18, 2021 | 2105 | 2119 | 2076 | 2081 | 301,547 | -26.90(-1.28%) |
Aug 17, 2021 | 2099 | 2121 | 2088 | 2108 | 283,950 | -17.57(-0.83%) |
Aug 16, 2021 | 2188 | 2192 | 2087 | 2125 | 415,518 | -72.35(-3.29%) |
Aug 13, 2021 | 2191 | 2202 | 2161 | 2198 | 228,695 | +10.23(+0.47%) |
Aug 12, 2021 | 2176 | 2191 | 2149 | 2188 | 206,848 | -7.03(-0.32%) |
Aug 11, 2021 | 2189 | 2204 | 2163 | 2195 | 225,468 | -0.25(-0.01%) |
Aug 10, 2021 | 2152 | 2197 | 2152 | 2195 | 278,168 | +42.58(+1.98%) |
Aug 09, 2021 | 2177 | 2177 | 2125 | 2152 | 274,738 | -25.14(-1.15%) |
Aug 06, 2021 | 2202 | 2224 | 2147 | 2177 | 459,120 | -24.66(-1.12%) |
Aug 05, 2021 | 2144 | 2223 | 2130 | 2202 | 439,575 | +121.75(+5.85%) |
Aug 04, 2021 | 2126 | 2143 | 2074 | 2080 | 391,989 | -53.51(-2.51%) |
Aug 03, 2021 | 2168 | 2182 | 2111 | 2134 | 270,397 | -31.57(-1.46%) |
Aug 02, 2021 | 2186 | 2230 | 2155 | 2165 | 253,333 | -7.30(-0.34%) |
Jul 30, 2021 | 2193 | 2200 | 2164 | 2173 | 277,367 | -35.99(-1.63%) |
Jul 29, 2021 | 2239 | 2242 | 2207 | 2209 | 284,243 | -11.96(-0.54%) |
Jul 28, 2021 | 2244 | 2259 | 2208 | 2221 | 302,993 | -19.81(-0.88%) |
Jul 27, 2021 | 2222 | 2244 | 2198 | 2240 | 312,163 | +15.45(+0.69%) |
Jul 26, 2021 | 2198 | 2230 | 2194 | 2225 | 251,730 | +28.06(+1.28%) |
Jul 23, 2021 | 2187 | 2209 | 2177 | 2197 | 215,921 | +8.14(+0.37%) |
Jul 22, 2021 | 2186 | 2199 | 2164 | 2189 | 249,408 | +0.38(+0.02%) |
Jul 21, 2021 | 2138 | 2193 | 2138 | 2188 | 272,917 | +63.44(+2.99%) |
Jul 20, 2021 | 2062 | 2136 | 2048 | 2125 | 314,787 | +62.72(+3.04%) |
Jul 19, 2021 | 2096 | 2116 | 2053 | 2062 | 457,913 | -76.98(-3.60%) |
Jul 16, 2021 | 2178 | 2181 | 2134 | 2139 | 188,323 | -24.60(-1.14%) |
Jul 15, 2021 | 2167 | 2178 | 2140 | 2164 | 272,545 | -7.21(-0.33%) |
Jul 14, 2021 | 2200 | 2212 | 2170 | 2171 | 212,014 | -11.79(-0.54%) |
Jul 13, 2021 | 2199 | 2223 | 2180 | 2183 | 396,026 | -15.52(-0.71%) |
Jul 12, 2021 | 2176 | 2201 | 2161 | 2198 | 303,046 | +8.98(+0.41%) |
Jul 09, 2021 | 2174 | 2200 | 2155 | 2189 | 296,998 | +30.99(+1.44%) |
Jul 08, 2021 | 2141 | 2179 | 2121 | 2158 | 300,367 | -2.84(-0.13%) |
Jul 07, 2021 | 2219 | 2222 | 2148 | 2161 | 274,362 | -55.41(-2.50%) |
Jul 06, 2021 | 2228 | 2237 | 2212 | 2217 | 302,967 | -16.53(-0.74%) |
Jul 02, 2021 | 2214 | 2241 | 2210 | 2233 | 243,897 | +28.80(+1.31%) |
Jul 01, 2021 | 2189 | 2218 | 2189 | 2204 | 245,813 | +21.88(+1.00%) |
Jun 30, 2021 | 2173 | 2214 | 2169 | 2182 | 415,786 | +15.85(+0.73%) |
Jun 29, 2021 | 2187 | 2191 | 2160 | 2167 | 519,025 | -32.27(-1.47%) |
Jun 28, 2021 | 2244 | 2249 | 2166 | 2199 | 613,986 | -76.92(-3.38%) |
Jun 25, 2021 | 2252 | 2294 | 2241 | 2276 | 338,115 | +35.34(+1.58%) |
Jun 24, 2021 | 2262 | 2262 | 2229 | 2240 | 212,813 | -0.05(-0.00%) |
Jun 23, 2021 | 2245 | 2255 | 2227 | 2241 | 162,594 | -4.60(-0.20%) |
Jun 22, 2021 | 2262 | 2271 | 2233 | 2245 | 214,919 | -12.14(-0.54%) |
Jun 21, 2021 | 2248 | 2271 | 2226 | 2257 | 203,580 | +20.40(+0.91%) |
Jun 18, 2021 | 2274 | 2293 | 2225 | 2237 | 484,196 | -51.25(-2.24%) |
Jun 17, 2021 | 2290 | 2313 | 2282 | 2288 | 248,409 | -4.22(-0.18%) |
Jun 16, 2021 | 2306 | 2313 | 2279 | 2292 | 168,450 | -3.72(-0.16%) |
Jun 15, 2021 | 2296 | 2327 | 2278 | 2296 | 212,633 | -3.08(-0.13%) |
Jun 14, 2021 | 2306 | 2310 | 2285 | 2299 | 190,702 | +0.67(+0.03%) |
Jun 11, 2021 | 2308 | 2322 | 2288 | 2298 | 292,528 | -20.03(-0.86%) |
Jun 10, 2021 | 2301 | 2323 | 2277 | 2319 | 270,085 | +10.37(+0.45%) |
Jun 09, 2021 | 2294 | 2324 | 2289 | 2308 | 267,093 | +10.29(+0.45%) |
Jun 08, 2021 | 2295 | 2314 | 2284 | 2298 | 234,565 | +5.21(+0.23%) |
Jun 07, 2021 | 2314 | 2335 | 2286 | 2293 | 199,339 | -17.13(-0.74%) |
Jun 04, 2021 | 2299 | 2323 | 2298 | 2310 | 174,134 | +19.83(+0.87%) |
Jun 03, 2021 | 2288 | 2321 | 2256 | 2290 | 284,043 | -22.05(-0.95%) |
Jun 02, 2021 | 2334 | 2350 | 2305 | 2312 | 293,468 | -10.34(-0.45%) |
Jun 01, 2021 | 2374 | 2374 | 2310 | 2322 | 316,819 | -33.18(-1.41%) |
May 28, 2021 | 2334 | 2362 | 2310 | 2356 | 232,940 | +26.70(+1.15%) |
May 27, 2021 | 2355 | 2355 | 2321 | 2329 | 692,896 | -12.19(-0.52%) |
May 26, 2021 | 2360 | 2367 | 2336 | 2341 | 294,706 | +7.97(+0.34%) |
May 25, 2021 | 2351 | 2368 | 2323 | 2333 | 278,809 | -9.45(-0.40%) |
May 24, 2021 | 2296 | 2350 | 2294 | 2342 | 333,377 | +54.96(+2.40%) |
May 21, 2021 | 2319 | 2330 | 2263 | 2288 | 263,921 | -12.63(-0.55%) |
May 20, 2021 | 2274 | 2304 | 2255 | 2300 | 312,673 | +35.94(+1.59%) |
May 19, 2021 | 2168 | 2267 | 2156 | 2264 | 406,827 | +58.25(+2.64%) |
May 18, 2021 | 2226 | 2247 | 2205 | 2206 | 345,572 | -11.51(-0.52%) |
May 17, 2021 | 2256 | 2270 | 2206 | 2217 | 323,122 | -59.17(-2.60%) |
May 14, 2021 | 2245 | 2286 | 2222 | 2277 | 341,267 | +75.01(+3.41%) |
May 13, 2021 | 2188 | 2230 | 2157 | 2202 | 300,299 | +34.93(+1.61%) |
May 12, 2021 | 2226 | 2231 | 2158 | 2167 | 418,263 | -75.23(-3.36%) |
May 11, 2021 | 2224 | 2257 | 2199 | 2242 | 419,956 | -15.38(-0.68%) |
May 10, 2021 | 2326 | 2327 | 2256 | 2257 | 384,143 | -63.82(-2.75%) |
May 07, 2021 | 2306 | 2355 | 2285 | 2321 | 382,562 | +47.61(+2.09%) |
May 06, 2021 | 2292 | 2318 | 2249 | 2274 | 433,821 | -58.42(-2.51%) |
May 05, 2021 | 2396 | 2398 | 2321 | 2332 | 382,768 | -44.91(-1.89%) |
May 04, 2021 | 2404 | 2422 | 2363 | 2377 | 340,168 | -57.35(-2.36%) |
May 03, 2021 | 2478 | 2481 | 2429 | 2434 | 190,584 | -25.58(-1.04%) |
Apr 30, 2021 | 2491 | 2491 | 2430 | 2460 | 329,039 | -35.25(-1.41%) |
Apr 29, 2021 | 2501 | 2510 | 2470 | 2495 | 219,426 | -3.67(-0.15%) |
Apr 28, 2021 | 2469 | 2509 | 2455 | 2499 | 324,335 | +40.85(+1.66%) |
Apr 27, 2021 | 2452 | 2463 | 2435 | 2458 | 221,280 | +5.88(+0.24%) |
Apr 26, 2021 | 2419 | 2455 | 2401 | 2452 | 324,051 | +62.66(+2.62%) |
Apr 23, 2021 | 2361 | 2398 | 2344 | 2389 | 254,349 | +48.26(+2.06%) |
Apr 22, 2021 | 2348 | 2389 | 2337 | 2341 | 288,272 | -10.65(-0.45%) |
Apr 21, 2021 | 2354 | 2360 | 2337 | 2352 | 281,552 | +12.70(+0.54%) |
Apr 20, 2021 | 2428 | 2430 | 2311 | 2339 | 478,983 | -110.92(-4.53%) |
Apr 19, 2021 | 2474 | 2482 | 2437 | 2450 | 327,819 | -20.65(-0.84%) |
Apr 16, 2021 | 2437 | 2483 | 2430 | 2471 | 785,404 | +43.58(+1.80%) |
Apr 15, 2021 | 2461 | 2463 | 2420 | 2427 | 640,910 | -20.96(-0.86%) |
Apr 14, 2021 | 2407 | 2476 | 2401 | 2448 | 941,977 | +49.81(+2.08%) |
Apr 13, 2021 | 2398 | 2410 | 2361 | 2398 | 791,690 | -4.75(-0.20%) |
Apr 12, 2021 | 2430 | 2444 | 2390 | 2403 | 552,810 | -40.91(-1.67%) |
Apr 09, 2021 | 2428 | 2448 | 2399 | 2444 | 240,313 | +22.02(+0.91%) |
Apr 08, 2021 | 2386 | 2429 | 2386 | 2422 | 222,574 | +17.30(+0.72%) |
Apr 07, 2021 | 2423 | 2434 | 2389 | 2404 | 236,108 | -11.33(-0.47%) |
Apr 06, 2021 | 2409 | 2441 | 2401 | 2416 | 412,073 | +12.79(+0.53%) |
Apr 05, 2021 | 2404 | 2431 | 2381 | 2403 | 343,212 | +26.65(+1.12%) |