Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1736 | 1768 | 1736 | 1749 | 39,746 | +17.93(+1.04%) |
May 27, 2021 | 1733 | 1758 | 1714 | 1731 | 91,283 | +2.36(+0.14%) |
May 26, 2021 | 1782 | 1789 | 1705 | 1729 | 67,876 | -47.79(-2.69%) |
May 25, 2021 | 1738 | 1779 | 1726 | 1777 | 75,590 | +38.14(+2.19%) |
May 24, 2021 | 1710 | 1750 | 1707 | 1739 | 35,954 | +33.38(+1.96%) |
May 21, 2021 | 1725 | 1756 | 1689 | 1705 | 59,633 | -12.43(-0.72%) |
May 20, 2021 | 1666 | 1720 | 1660 | 1718 | 63,704 | +64.29(+3.89%) |
May 19, 2021 | 1620 | 1658 | 1611 | 1654 | 66,338 | +20.89(+1.28%) |
May 18, 2021 | 1653 | 1659 | 1630 | 1633 | 57,994 | -17.08(-1.04%) |
May 17, 2021 | 1678 | 1681 | 1629 | 1650 | 60,266 | -24.90(-1.49%) |
May 14, 2021 | 1669 | 1690 | 1663 | 1675 | 44,243 | +13.41(+0.81%) |
May 13, 2021 | 1652 | 1698 | 1652 | 1661 | 35,438 | +12.59(+0.76%) |
May 12, 2021 | 1660 | 1674 | 1649 | 1649 | 33,514 | -25.12(-1.50%) |
May 11, 2021 | 1655 | 1712 | 1654 | 1674 | 49,580 | -2.92(-0.17%) |
May 10, 2021 | 1702 | 1705 | 1670 | 1677 | 24,477 | -13.23(-0.78%) |
May 07, 2021 | 1668 | 1737 | 1666 | 1690 | 107,268 | +49.59(+3.02%) |
May 06, 2021 | 1650 | 1684 | 1619 | 1640 | 68,345 | +6.30(+0.39%) |
May 05, 2021 | 1676 | 1678 | 1634 | 1634 | 83,695 | -52.09(-3.09%) |
May 04, 2021 | 1741 | 1776 | 1680 | 1686 | 61,360 | -52.18(-3.00%) |
May 03, 2021 | 1738 | 1761 | 1732 | 1738 | 31,752 | +15.89(+0.92%) |
Apr 30, 2021 | 1721 | 1755 | 1696 | 1722 | 58,094 | -12.16(-0.70%) |
Apr 29, 2021 | 1734 | 1770 | 1729 | 1735 | 27,963 | -0.55(-0.03%) |
Apr 28, 2021 | 1718 | 1740 | 1707 | 1735 | 20,251 | +14.26(+0.83%) |
Apr 27, 2021 | 1760 | 1773 | 1705 | 1721 | 35,036 | -40.04(-2.27%) |
Apr 26, 2021 | 1783 | 1786 | 1757 | 1761 | 32,282 | -15.53(-0.87%) |
Apr 23, 2021 | 1782 | 1782 | 1764 | 1776 | 22,759 | -6.09(-0.34%) |
Apr 22, 2021 | 1781 | 1794 | 1775 | 1782 | 43,938 | +6.13(+0.35%) |
Apr 21, 2021 | 1748 | 1791 | 1733 | 1776 | 37,504 | +27.54(+1.57%) |
Apr 20, 2021 | 1750 | 1769 | 1744 | 1749 | 19,135 | +3.76(+0.22%) |
Apr 19, 2021 | 1740 | 1752 | 1730 | 1745 | 18,891 | +2.48(+0.14%) |
Apr 16, 2021 | 1747 | 1751 | 1724 | 1743 | 30,346 | +6.64(+0.38%) |
Apr 15, 2021 | 1720 | 1748 | 1720 | 1736 | 14,822 | +22.83(+1.33%) |
Apr 14, 2021 | 1728 | 1744 | 1709 | 1713 | 37,639 | -5.75(-0.33%) |
Apr 13, 2021 | 1709 | 1726 | 1697 | 1719 | 32,338 | +7.05(+0.41%) |
Apr 12, 2021 | 1725 | 1741 | 1703 | 1712 | 39,132 | -7.44(-0.43%) |
Apr 09, 2021 | 1729 | 1729 | 1695 | 1719 | 54,561 | +2.85(+0.17%) |
Apr 08, 2021 | 1706 | 1722 | 1701 | 1716 | 38,760 | +4.58(+0.27%) |
Apr 07, 2021 | 1758 | 1758 | 1700 | 1712 | 29,273 | -39.43(-2.25%) |
Apr 06, 2021 | 1790 | 1797 | 1743 | 1751 | 47,374 | -45.61(-2.54%) |
Apr 05, 2021 | 1756 | 1802 | 1750 | 1797 | 43,661 | +36.68(+2.08%) |
Apr 01, 2021 | 1774 | 1774 | 1724 | 1760 | 78,360 | +0.89(+0.05%) |
Mar 31, 2021 | 1698 | 1770 | 1688 | 1759 | 70,647 | +55.70(+3.27%) |
Mar 30, 2021 | 1734 | 1740 | 1691 | 1704 | 33,045 | -32.04(-1.85%) |
Mar 29, 2021 | 1742 | 1754 | 1722 | 1736 | 51,308 | +1.63(+0.09%) |
Mar 26, 2021 | 1736 | 1745 | 1692 | 1734 | 61,420 | +8.04(+0.47%) |
Mar 25, 2021 | 1683 | 1735 | 1681 | 1726 | 94,346 | +27.44(+1.62%) |
Mar 24, 2021 | 1728 | 1744 | 1684 | 1699 | 70,902 | -43.36(-2.49%) |
Mar 23, 2021 | 1747 | 1791 | 1737 | 1742 | 63,410 | -16.78(-0.95%) |
Mar 22, 2021 | 1693 | 1782 | 1693 | 1759 | 77,189 | +67.88(+4.01%) |
Mar 19, 2021 | 1727 | 1746 | 1690 | 1691 | 87,505 | -42.79(-2.47%) |
Mar 18, 2021 | 1736 | 1770 | 1715 | 1734 | 52,361 | -20.44(-1.17%) |
Mar 17, 2021 | 1789 | 1792 | 1733 | 1754 | 42,024 | -22.28(-1.25%) |
Mar 16, 2021 | 1788 | 1793 | 1770 | 1776 | 18,972 | -12.18(-0.68%) |
Mar 15, 2021 | 1802 | 1805 | 1770 | 1788 | 48,322 | -6.73(-0.37%) |
Mar 12, 2021 | 1735 | 1795 | 1733 | 1795 | 45,519 | +47.72(+2.73%) |
Mar 11, 2021 | 1776 | 1784 | 1738 | 1747 | 39,119 | -12.64(-0.72%) |
Mar 10, 2021 | 1764 | 1776 | 1758 | 1760 | 25,050 | +9.33(+0.53%) |
Mar 09, 2021 | 1775 | 1775 | 1742 | 1751 | 50,937 | -9.09(-0.52%) |
Mar 08, 2021 | 1754 | 1802 | 1745 | 1760 | 79,906 | +27.88(+1.61%) |
Mar 05, 2021 | 1712 | 1751 | 1682 | 1732 | 64,953 | +28.79(+1.69%) |
Mar 04, 2021 | 1686 | 1720 | 1665 | 1703 | 84,388 | +23.11(+1.38%) |
Mar 03, 2021 | 1732 | 1733 | 1636 | 1680 | 122,545 | -71.95(-4.11%) |
Mar 02, 2021 | 1822 | 1822 | 1747 | 1752 | 153,763 | -99.69(-5.38%) |