Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 37486 | 34195 | 37285 | 4,358 | +1641.70(+4.61%) | |
May 30, 2021 | 36517 | 33425 | 35644 | 3,014 | +664.20(+1.90%) | |
May 29, 2021 | 37348 | 33650 | 34979 | 4,463 | -466.20(-1.32%) | |
May 28, 2021 | 38905 | 34710 | 35446 | 6,136 | -3049.10(-7.92%) | |
May 27, 2021 | 40430 | 37213 | 38495 | 4,153 | -699.30(-1.78%) | |
May 26, 2021 | 40904 | 37860 | 39194 | 4,163 | +888.30(+2.32%) | |
May 25, 2021 | 40000 | 36487 | 38306 | 5,805 | -317.40(-0.82%) | |
May 24, 2021 | 39960 | 34426 | 38623 | 10,222 | +3749.60(+10.75%) | |
May 23, 2021 | 38312 | 31108 | 34873 | 9,325 | -2898.40(-7.67%) | |
May 22, 2021 | 38888 | 35260 | 37772 | 5,846 | +338.80(+0.91%) | |
May 21, 2021 | 42298 | 33520 | 37433 | 13,098 | -3554.70(-8.67%) | |
May 20, 2021 | 43000 | 35000 | 40988 | 14,947 | +2867.70(+7.52%) | |
May 19, 2021 | 43602 | 30066 | 38120 | 32,186 | -4575.10(-10.72%) | |
May 18, 2021 | 45872 | 42024 | 42695 | 6,264 | -530.70(-1.23%) | |
May 17, 2021 | 46648 | 42100 | 43226 | 12,246 | -2620.70(-5.72%) | |
May 16, 2021 | 49800 | 43769 | 45846 | 5,935 | -1588.10(-3.35%) | |
May 15, 2021 | 50711 | 46895 | 47435 | 3,384 | -2596.90(-5.19%) | |
May 14, 2021 | 51572 | 48876 | 50032 | 4,029 | +739.00(+1.50%) | |
May 13, 2021 | 52023 | 45700 | 49292 | 9,803 | -2700.60(-5.19%) | |
May 12, 2021 | 58021 | 51298 | 51993 | 5,651 | -4400.80(-7.80%) | |
May 11, 2021 | 56972 | 54500 | 56394 | 4,209 | +753.30(+1.35%) | |
May 10, 2021 | 59603 | 53500 | 55641 | 6,563 | -2803.80(-4.80%) | |
May 09, 2021 | 59301 | 56256 | 58444 | 2,588 | -204.20(-0.35%) | |
May 08, 2021 | 59564 | 56978 | 58649 | 2,930 | +1259.00(+2.19%) | |
May 07, 2021 | 58744 | 55288 | 57390 | 4,261 | +761.40(+1.34%) | |
May 06, 2021 | 58421 | 55283 | 56628 | 5,132 | -615.40(-1.08%) | |
May 05, 2021 | 57977 | 52924 | 57244 | 5,548 | +3029.30(+5.59%) | |
May 04, 2021 | 57517 | 53259 | 54214 | 5,781 | -3030.00(-5.29%) | |
May 03, 2021 | 59000 | 56458 | 57244 | 3,525 | +695.80(+1.23%) | |
May 02, 2021 | 58034 | 56064 | 56548 | 1,912 | -1321.20(-2.28%) | |
May 01, 2021 | 58549 | 57050 | 57870 | 2,378 | +358.50(+0.62%) | |
Apr 30, 2021 | 57561 | 53087 | 57511 | 4,665 | +3888.30(+7.25%) | |
Apr 29, 2021 | 55239 | 52380 | 53623 | 4,178 | -1135.30(-2.07%) | |
Apr 28, 2021 | 56500 | 53812 | 54758 | 4,558 | -273.60(-0.50%) | |
Apr 27, 2021 | 55519 | 53326 | 55032 | 4,106 | +1198.60(+2.23%) | |
Apr 26, 2021 | 54405 | 48823 | 53833 | 6,057 | +4663.00(+9.48%) | |
Apr 25, 2021 | 50609 | 47004 | 49170 | 4,158 | -1298.40(-2.57%) | |
Apr 24, 2021 | 51227 | 48713 | 50469 | 3,484 | -384.50(-0.76%) | |
Apr 23, 2021 | 52131 | 47555 | 50853 | 11,664 | -1151.30(-2.21%) | |
Apr 22, 2021 | 55492 | 50450 | 52004 | 7,839 | -2021.80(-3.74%) | |
Apr 21, 2021 | 56850 | 53629 | 54026 | 4,531 | -2601.60(-4.59%) | |
Apr 20, 2021 | 57119 | 53400 | 56628 | 5,950 | +1002.60(+1.80%) | |
Apr 19, 2021 | 57633 | 54253 | 55625 | 5,746 | -808.10(-1.43%) | |
Apr 18, 2021 | 60434 | 51541 | 56433 | 13,023 | -3941.50(-6.53%) | |
Apr 17, 2021 | 62596 | 59677 | 60375 | 2,916 | -1282.80(-2.08%) | |
Apr 16, 2021 | 63580 | 60042 | 61658 | 5,725 | -1549.10(-2.45%) | |
Apr 15, 2021 | 63855 | 61999 | 63207 | 3,505 | +221.60(+0.35%) | |
Apr 14, 2021 | 64895 | 61327 | 62985 | 5,966 | -314.90(-0.50%) | |
Apr 13, 2021 | 63769 | 59780 | 63300 | 5,686 | +3406.30(+5.69%) | |
Apr 12, 2021 | 61235 | 59361 | 59894 | 3,698 | +51.10(+0.09%) | |
Apr 11, 2021 | 60679 | 59165 | 59843 | 1,863 | +331.70(+0.56%) | |
Apr 10, 2021 | 61222 | 57870 | 59511 | 3,875 | +1485.10(+2.56%) | |
Apr 09, 2021 | 58890 | 57657 | 58026 | 2,660 | +176.70(+0.31%) | |
Apr 08, 2021 | 58146 | 55680 | 57849 | 4,640 | +1429.10(+2.53%) | |
Apr 07, 2021 | 58668 | 55442 | 56420 | 5,415 | -1732.20(-2.98%) | |
Apr 06, 2021 | 59474 | 57216 | 58152 | 2,706 | -604.10(-1.03%) | |
Apr 05, 2021 | 59280 | 56800 | 58756 | 2,383 | +540.00(+0.93%) | |
Apr 04, 2021 | 58501 | 56466 | 58216 | 1,509 | +661.30(+1.15%) | |
Apr 03, 2021 | 59801 | 57085 | 57555 | 1,609 | -1630.70(-2.76%) | |
Apr 02, 2021 | 60103 | 58450 | 59186 | 2,550 | +265.70(+0.45%) | |
Apr 01, 2021 | 59490 | 57935 | 58920 | 2,832 | +99.80(+0.17%) | |
Mar 31, 2021 | 59816 | 56713 | 58820 | 4,605 | +75.30(+0.13%) | |
Mar 30, 2021 | 59389 | 57011 | 58745 | 3,391 | +1286.40(+2.24%) | |
Mar 29, 2021 | 58403 | 54892 | 57458 | 5,327 | +1727.40(+3.10%) | |
Mar 28, 2021 | 56573 | 54678 | 55731 | 2,081 | -376.70(-0.67%) | |
Mar 27, 2021 | 56686 | 53948 | 56108 | 2,632 | +1216.40(+2.22%) | |
Mar 26, 2021 | 54891 | 51223 | 54891 | 4,888 | +3254.20(+6.30%) | |
Mar 25, 2021 | 53272 | 50360 | 51637 | 6,742 | -985.30(-1.87%) | |
Mar 24, 2021 | 57207 | 51639 | 52622 | 6,794 | -2116.50(-3.87%) | |
Mar 23, 2021 | 55866 | 52933 | 54739 | 5,035 | +160.20(+0.29%) | |
Mar 22, 2021 | 58462 | 53715 | 54579 | 6,502 | -2969.60(-5.16%) | |
Mar 21, 2021 | 58632 | 55500 | 57548 | 3,633 | -724.50(-1.24%) | |
Mar 20, 2021 | 59957 | 57816 | 58273 | 2,401 | +85.30(+0.15%) | |
Mar 19, 2021 | 59451 | 56279 | 58188 | 3,507 | +556.90(+0.97%) | |
Mar 18, 2021 | 60083 | 57000 | 57631 | 5,576 | -963.10(-1.64%) | |
Mar 17, 2021 | 58967 | 54124 | 58594 | 5,781 | +2310.40(+4.10%) | |
Mar 16, 2021 | 56844 | 53221 | 56283 | 7,755 | -296.90(-0.52%) | |
Mar 15, 2021 | 60595 | 54555 | 56580 | 7,802 | -3884.00(-6.42%) | |
Mar 14, 2021 | 61700 | 59273 | 60464 | 3,221 | -935.60(-1.52%) | |
Mar 13, 2021 | 61782 | 56081 | 61400 | 6,163 | +4127.80(+7.21%) | |
Mar 12, 2021 | 58098 | 55011 | 57272 | 5,223 | -649.70(-1.12%) | |
Mar 11, 2021 | 58156 | 54269 | 57922 | 6,636 | +2045.40(+3.66%) | |
Mar 10, 2021 | 57403 | 53010 | 55876 | 6,949 | +1287.50(+2.36%) | |
Mar 09, 2021 | 54888 | 51857 | 54589 | 5,464 | +2711.40(+5.23%) | |
Mar 08, 2021 | 51998 | 49317 | 51878 | 4,460 | +827.00(+1.62%) | |
Mar 07, 2021 | 51356 | 48823 | 51050 | 2,682 | +1973.10(+4.02%) | |
Mar 06, 2021 | 49200 | 47082 | 49077 | 2,145 | +292.30(+0.60%) | |
Mar 05, 2021 | 49471 | 46294 | 48785 | 5,253 | +160.30(+0.33%) | |
Mar 04, 2021 | 51818 | 47500 | 48625 | 5,638 | -2271.10(-4.46%) | |
Mar 03, 2021 | 52653 | 48053 | 50896 | 6,152 | +2829.00(+5.89%) | |
Mar 02, 2021 | 50250 | 47070 | 48067 | 5,013 | -1536.10(-3.10%) |