Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1496 | 1504 | 1488 | 1492 | 154,935 | +0.52(+0.03%) |
Jun 29, 2021 | 1500 | 1503 | 1487 | 1492 | 151,050 | -4.46(-0.30%) |
Jun 28, 2021 | 1479 | 1498 | 1472 | 1496 | 181,762 | +16.89(+1.14%) |
Jun 25, 2021 | 1455 | 1486 | 1455 | 1479 | 439,077 | +24.72(+1.70%) |
Jun 24, 2021 | 1447 | 1460 | 1442 | 1455 | 178,926 | +11.52(+0.80%) |
Jun 23, 2021 | 1437 | 1450 | 1418 | 1443 | 174,267 | +8.53(+0.59%) |
Jun 22, 2021 | 1419 | 1440 | 1411 | 1434 | 169,125 | +18.90(+1.34%) |
Jun 21, 2021 | 1400 | 1420 | 1400 | 1416 | 160,233 | +29.32(+2.12%) |
Jun 18, 2021 | 1377 | 1398 | 1377 | 1386 | 329,608 | -4.62(-0.33%) |
Jun 17, 2021 | 1397 | 1397 | 1374 | 1391 | 171,319 | +0.43(+0.03%) |
Jun 16, 2021 | 1398 | 1403 | 1384 | 1390 | 156,576 | -12.57(-0.90%) |
Jun 15, 2021 | 1390 | 1404 | 1377 | 1403 | 191,647 | +17.05(+1.23%) |
Jun 14, 2021 | 1395 | 1399 | 1375 | 1386 | 174,965 | -8.62(-0.62%) |
Jun 11, 2021 | 1379 | 1396 | 1376 | 1395 | 157,318 | +20.08(+1.46%) |
Jun 10, 2021 | 1390 | 1393 | 1371 | 1375 | 209,990 | -12.32(-0.89%) |
Jun 09, 2021 | 1393 | 1395 | 1381 | 1387 | 134,134 | -6.28(-0.45%) |
Jun 08, 2021 | 1384 | 1400 | 1375 | 1393 | 173,043 | +8.48(+0.61%) |
Jun 07, 2021 | 1381 | 1395 | 1373 | 1385 | 215,162 | -2.56(-0.18%) |
Jun 04, 2021 | 1397 | 1397 | 1368 | 1387 | 192,711 | -4.99(-0.36%) |
Jun 03, 2021 | 1392 | 1401 | 1389 | 1392 | 174,581 | -12.47(-0.89%) |
Jun 02, 2021 | 1420 | 1420 | 1400 | 1405 | 160,826 | -6.18(-0.44%) |
Jun 01, 2021 | 1415 | 1416 | 1398 | 1411 | 198,016 | +4.25(+0.30%) |
May 28, 2021 | 1408 | 1422 | 1406 | 1407 | 175,351 | -4.62(-0.33%) |
May 27, 2021 | 1421 | 1426 | 1406 | 1411 | 237,122 | +1.22(+0.09%) |
May 26, 2021 | 1416 | 1419 | 1389 | 1410 | 287,200 | -10.56(-0.74%) |
May 25, 2021 | 1454 | 1455 | 1411 | 1421 | 432,763 | -27.84(-1.92%) |
May 24, 2021 | 1461 | 1472 | 1442 | 1448 | 295,788 | -11.86(-0.81%) |
May 21, 2021 | 1475 | 1487 | 1453 | 1460 | 283,096 | -11.51(-0.78%) |
May 20, 2021 | 1467 | 1489 | 1467 | 1472 | 139,937 | +4.95(+0.34%) |
May 19, 2021 | 1500 | 1502 | 1459 | 1467 | 220,890 | -44.05(-2.92%) |
May 18, 2021 | 1532 | 1539 | 1509 | 1511 | 160,180 | -21.02(-1.37%) |
May 17, 2021 | 1529 | 1540 | 1523 | 1532 | 138,604 | +4.31(+0.28%) |
May 14, 2021 | 1538 | 1539 | 1502 | 1528 | 138,985 | -6.18(-0.40%) |
May 13, 2021 | 1495 | 1541 | 1495 | 1534 | 180,894 | +37.88(+2.53%) |
May 12, 2021 | 1505 | 1520 | 1489 | 1496 | 267,790 | +0.75(+0.05%) |
May 11, 2021 | 1514 | 1516 | 1479 | 1495 | 193,193 | -24.49(-1.61%) |
May 10, 2021 | 1513 | 1542 | 1507 | 1520 | 187,083 | +12.42(+0.82%) |
May 07, 2021 | 1491 | 1510 | 1480 | 1507 | 161,864 | +18.35(+1.23%) |
May 06, 2021 | 1478 | 1493 | 1475 | 1489 | 179,989 | +16.74(+1.14%) |
May 05, 2021 | 1472 | 1482 | 1454 | 1472 | 170,135 | -4.89(-0.33%) |
May 04, 2021 | 1480 | 1488 | 1470 | 1477 | 210,201 | +1.17(+0.08%) |
May 03, 2021 | 1476 | 1488 | 1467 | 1476 | 141,018 | +11.71(+0.80%) |
Apr 30, 2021 | 1472 | 1478 | 1463 | 1464 | 201,500 | -10.84(-0.73%) |
Apr 29, 2021 | 1468 | 1479 | 1452 | 1475 | 190,344 | +14.96(+1.02%) |
Apr 28, 2021 | 1464 | 1479 | 1453 | 1460 | 171,796 | +4.21(+0.29%) |
Apr 27, 2021 | 1451 | 1462 | 1442 | 1456 | 188,348 | +11.91(+0.82%) |
Apr 26, 2021 | 1467 | 1467 | 1443 | 1444 | 169,780 | -27.47(-1.87%) |
Apr 23, 2021 | 1487 | 1487 | 1452 | 1471 | 178,100 | -7.52(-0.51%) |
Apr 22, 2021 | 1489 | 1491 | 1465 | 1479 | 181,600 | -8.02(-0.54%) |
Apr 21, 2021 | 1501 | 1516 | 1484 | 1487 | 199,865 | -27.22(-1.80%) |
Apr 20, 2021 | 1512 | 1525 | 1502 | 1514 | 161,042 | +9.81(+0.65%) |
Apr 19, 2021 | 1496 | 1517 | 1494 | 1504 | 149,850 | +8.46(+0.57%) |
Apr 16, 2021 | 1476 | 1500 | 1469 | 1496 | 237,500 | +28.40(+1.94%) |
Apr 15, 2021 | 1451 | 1471 | 1451 | 1467 | 108,079 | +16.55(+1.14%) |
Apr 14, 2021 | 1438 | 1455 | 1424 | 1451 | 171,197 | +14.98(+1.04%) |
Apr 13, 2021 | 1455 | 1455 | 1430 | 1436 | 147,809 | -18.28(-1.26%) |
Apr 12, 2021 | 1440 | 1458 | 1433 | 1454 | 207,868 | +15.69(+1.09%) |
Apr 09, 2021 | 1422 | 1442 | 1410 | 1438 | 240,000 | +21.35(+1.51%) |
Apr 08, 2021 | 1421 | 1423 | 1408 | 1417 | 137,915 | -6.12(-0.43%) |
Apr 07, 2021 | 1438 | 1440 | 1414 | 1423 | 168,828 | -8.58(-0.60%) |
Apr 06, 2021 | 1411 | 1441 | 1409 | 1432 | 208,121 | +15.97(+1.13%) |
Apr 05, 2021 | 1425 | 1432 | 1413 | 1416 | 148,706 | -2.96(-0.21%) |