Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1002 | 1049 | 998.00 | 1023 | 196,661 | -2.00(-0.20%) |
May 27, 2021 | 1028 | 1035 | 965.50 | 1025 | 363,298 | -24.00(-2.29%) |
May 26, 2021 | 1055 | 1075 | 1019 | 1049 | 328,604 | -47.00(-4.29%) |
May 25, 2021 | 1021 | 1108 | 993.50 | 1096 | 813,035 | +189.00(+20.84%) |
May 24, 2021 | 1070 | 1070 | 905.00 | 907.00 | 1,082,679 | -203.00(-18.29%) |
May 21, 2021 | 1116 | 1193 | 1071 | 1110 | 338,633 | -65.00(-5.53%) |
May 20, 2021 | 1170 | 1204 | 1160 | 1175 | 370,425 | +18.00(+1.56%) |
May 19, 2021 | 1174 | 1183 | 1149 | 1157 | 147,188 | -32.00(-2.69%) |
May 18, 2021 | 1192 | 1228 | 1184 | 1189 | 436,011 | -47.00(-3.80%) |
May 17, 2021 | 1210 | 1251 | 1174 | 1236 | 285,808 | +16.00(+1.31%) |
May 14, 2021 | 1165 | 1233 | 1156 | 1220 | 420,341 | +69.00(+5.99%) |
May 13, 2021 | 1325 | 1325 | 1116 | 1151 | 598,481 | -194.00(-14.42%) |
May 12, 2021 | 1418 | 1420 | 1338 | 1345 | 177,799 | -83.00(-5.81%) |
May 11, 2021 | 1406 | 1444 | 1401 | 1428 | 85,123 | -15.00(-1.04%) |
May 10, 2021 | 1478 | 1482 | 1428 | 1443 | 164,296 | -50.00(-3.35%) |
May 07, 2021 | 1495 | 1523 | 1480 | 1493 | 54,829 | +13.00(+0.88%) |
May 06, 2021 | 1441 | 1487 | 1441 | 1480 | 136,730 | +30.00(+2.07%) |
May 05, 2021 | 1514 | 1525 | 1449 | 1450 | 229,153 | -58.00(-3.85%) |
May 04, 2021 | 1502 | 1523 | 1484 | 1508 | 94,063 | -2.00(-0.13%) |
May 03, 2021 | 1520 | 1534 | 1504 | 1510 | 68,008 | -16.00(-1.05%) |
Apr 30, 2021 | 1547 | 1560 | 1526 | 1526 | 146,206 | -35.00(-2.24%) |
Apr 29, 2021 | 1620 | 1644 | 1560 | 1561 | 74,692 | -43.00(-2.68%) |
Apr 28, 2021 | 1600 | 1613 | 1575 | 1604 | 67,685 | +19.00(+1.20%) |
Apr 27, 2021 | 1628 | 1635 | 1568 | 1585 | 134,051 | -37.00(-2.28%) |
Apr 26, 2021 | 1561 | 1624 | 1539 | 1622 | 150,931 | +12.00(+0.75%) |
Apr 23, 2021 | 1622 | 1650 | 1599 | 1610 | 162,108 | -19.00(-1.17%) |
Apr 22, 2021 | 1672 | 1678 | 1618 | 1629 | 143,153 | -16.00(-0.97%) |
Apr 21, 2021 | 1580 | 1663 | 1579 | 1645 | 150,209 | +29.00(+1.79%) |
Apr 20, 2021 | 1620 | 1688 | 1541 | 1616 | 313,498 | +98.00(+6.46%) |
Apr 19, 2021 | 1496 | 1528 | 1492 | 1518 | 96,766 | +17.00(+1.13%) |
Apr 16, 2021 | 1493 | 1507 | 1479 | 1501 | 74,001 | +26.00(+1.76%) |
Apr 15, 2021 | 1452 | 1484 | 1431 | 1475 | 114,987 | +7.00(+0.48%) |
Apr 14, 2021 | 1472 | 1504 | 1459 | 1468 | 103,202 | +7.00(+0.48%) |
Apr 13, 2021 | 1485 | 1518 | 1455 | 1461 | 78,056 | -17.00(-1.15%) |
Apr 12, 2021 | 1460 | 1495 | 1455 | 1478 | 73,704 | +7.00(+0.48%) |
Apr 09, 2021 | 1437 | 1476 | 1423 | 1471 | 106,888 | +6.00(+0.41%) |
Apr 08, 2021 | 1475 | 1483 | 1442 | 1465 | 79,166 | +7.00(+0.48%) |
Apr 07, 2021 | 1476 | 1490 | 1452 | 1458 | 108,648 | -16.00(-1.09%) |
Apr 06, 2021 | 1432 | 1526 | 1432 | 1474 | 153,887 | +45.00(+3.15%) |
Apr 05, 2021 | 1472 | 1477 | 1410 | 1429 | 60,243 | -21.00(-1.45%) |
Apr 01, 2021 | 1442 | 1499 | 1432 | 1450 | 108,185 | +50.00(+3.57%) |
Mar 31, 2021 | 1432 | 1463 | 1380 | 1400 | 147,498 | -16.00(-1.13%) |
Mar 30, 2021 | 1376 | 1421 | 1345 | 1416 | 163,756 | +37.00(+2.68%) |
Mar 29, 2021 | 1417 | 1448 | 1314 | 1379 | 442,583 | -44.00(-3.09%) |
Mar 26, 2021 | 1441 | 1472 | 1227 | 1423 | 1,117,563 | -178.00(-11.12%) |
Mar 25, 2021 | 1562 | 1604 | 1519 | 1601 | 147,931 | +44.00(+2.83%) |
Mar 24, 2021 | 1600 | 1608 | 1547 | 1557 | 165,785 | -43.00(-2.69%) |
Mar 23, 2021 | 1596 | 1613 | 1575 | 1600 | 92,112 | -34.00(-2.08%) |
Mar 22, 2021 | 1651 | 1653 | 1598 | 1634 | 76,117 | -13.00(-0.79%) |
Mar 19, 2021 | 1628 | 1652 | 1581 | 1647 | 86,262 | -3.00(-0.18%) |
Mar 18, 2021 | 1670 | 1673 | 1637 | 1650 | 82,051 | -22.00(-1.32%) |
Mar 17, 2021 | 1670 | 1688 | 1618 | 1672 | 81,894 | -34.00(-1.99%) |
Mar 16, 2021 | 1727 | 1744 | 1696 | 1706 | 78,636 | -20.00(-1.16%) |
Mar 15, 2021 | 1760 | 1768 | 1705 | 1726 | 71,525 | -38.00(-2.15%) |
Mar 12, 2021 | 1701 | 1800 | 1697 | 1764 | 129,657 | +76.80(+4.55%) |
Mar 11, 2021 | 1699 | 1719 | 1617 | 1687 | 300,438 | +89.70(+5.62%) |
Mar 10, 2021 | 1854 | 1883 | 1576 | 1598 | 363,260 | -261.80(-14.08%) |
Mar 09, 2021 | 1807 | 1870 | 1806 | 1859 | 86,169 | +87.30(+4.93%) |
Mar 08, 2021 | 1805 | 1829 | 1763 | 1772 | 92,120 | -52.40(-2.87%) |
Mar 05, 2021 | 1796 | 1831 | 1770 | 1824 | 101,910 | +57.10(+3.23%) |
Mar 04, 2021 | 1820 | 1844 | 1759 | 1767 | 170,256 | -72.90(-3.96%) |
Mar 03, 2021 | 1888 | 1895 | 1822 | 1840 | 79,495 | -39.80(-2.12%) |
Mar 02, 2021 | 1865 | 1891 | 1848 | 1880 | 86,802 | +15.70(+0.84%) |