Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1736 | 1767 | 1736 | 1749 | 39,765 | +17.92(+1.04%) |
May 27, 2021 | 1732 | 1757 | 1713 | 1731 | 91,326 | +2.36(+0.14%) |
May 26, 2021 | 1781 | 1789 | 1704 | 1728 | 67,908 | -47.77(-2.69%) |
May 25, 2021 | 1737 | 1778 | 1725 | 1776 | 75,626 | +38.13(+2.19%) |
May 24, 2021 | 1710 | 1749 | 1706 | 1738 | 35,971 | +33.36(+1.96%) |
May 21, 2021 | 1725 | 1755 | 1688 | 1705 | 59,661 | -12.43(-0.72%) |
May 20, 2021 | 1665 | 1719 | 1659 | 1717 | 63,734 | +64.26(+3.89%) |
May 19, 2021 | 1620 | 1658 | 1610 | 1653 | 66,369 | +20.88(+1.28%) |
May 18, 2021 | 1652 | 1658 | 1629 | 1632 | 58,022 | -17.07(-1.04%) |
May 17, 2021 | 1677 | 1681 | 1628 | 1649 | 60,295 | -24.88(-1.49%) |
May 14, 2021 | 1669 | 1690 | 1663 | 1674 | 44,264 | +13.39(+0.81%) |
May 13, 2021 | 1651 | 1697 | 1651 | 1660 | 35,455 | +12.59(+0.76%) |
May 12, 2021 | 1660 | 1673 | 1648 | 1648 | 33,529 | -25.11(-1.50%) |
May 11, 2021 | 1654 | 1711 | 1653 | 1673 | 49,604 | -2.91(-0.17%) |
May 10, 2021 | 1701 | 1704 | 1670 | 1676 | 24,489 | -13.23(-0.78%) |
May 07, 2021 | 1667 | 1736 | 1666 | 1689 | 107,319 | +49.56(+3.02%) |
May 06, 2021 | 1649 | 1683 | 1618 | 1640 | 68,378 | +6.30(+0.39%) |
May 05, 2021 | 1675 | 1677 | 1633 | 1633 | 83,735 | -52.06(-3.09%) |
May 04, 2021 | 1740 | 1775 | 1679 | 1685 | 61,390 | -52.15(-3.00%) |
May 03, 2021 | 1737 | 1760 | 1732 | 1737 | 31,767 | +15.88(+0.92%) |
Apr 30, 2021 | 1720 | 1754 | 1696 | 1722 | 58,122 | -12.16(-0.70%) |
Apr 29, 2021 | 1734 | 1769 | 1728 | 1734 | 27,976 | -0.55(-0.03%) |
Apr 28, 2021 | 1717 | 1739 | 1706 | 1734 | 20,260 | +14.25(+0.83%) |
Apr 27, 2021 | 1759 | 1772 | 1704 | 1720 | 35,053 | -40.02(-2.27%) |
Apr 26, 2021 | 1782 | 1785 | 1757 | 1760 | 32,297 | -15.52(-0.87%) |
Apr 23, 2021 | 1781 | 1781 | 1763 | 1776 | 22,770 | -6.09(-0.34%) |
Apr 22, 2021 | 1780 | 1794 | 1774 | 1782 | 43,959 | +6.13(+0.35%) |
Apr 21, 2021 | 1747 | 1790 | 1732 | 1776 | 37,522 | +27.53(+1.57%) |
Apr 20, 2021 | 1749 | 1768 | 1743 | 1748 | 19,144 | +3.76(+0.22%) |
Apr 19, 2021 | 1739 | 1751 | 1730 | 1744 | 18,900 | +2.48(+0.14%) |
Apr 16, 2021 | 1746 | 1750 | 1723 | 1742 | 30,360 | +6.63(+0.38%) |
Apr 15, 2021 | 1719 | 1747 | 1719 | 1735 | 14,829 | +22.82(+1.33%) |
Apr 14, 2021 | 1727 | 1743 | 1708 | 1712 | 37,657 | -5.74(-0.33%) |
Apr 13, 2021 | 1708 | 1725 | 1696 | 1718 | 32,353 | +7.04(+0.41%) |
Apr 12, 2021 | 1724 | 1740 | 1703 | 1711 | 39,150 | -7.44(-0.43%) |
Apr 09, 2021 | 1728 | 1728 | 1695 | 1718 | 54,586 | +2.86(+0.17%) |
Apr 08, 2021 | 1706 | 1721 | 1700 | 1716 | 38,778 | +4.57(+0.27%) |
Apr 07, 2021 | 1757 | 1757 | 1699 | 1711 | 29,287 | -39.41(-2.25%) |
Apr 06, 2021 | 1789 | 1797 | 1743 | 1750 | 47,397 | -45.59(-2.54%) |
Apr 05, 2021 | 1756 | 1801 | 1749 | 1796 | 43,682 | +36.67(+2.08%) |
Apr 01, 2021 | 1773 | 1773 | 1723 | 1759 | 78,397 | +0.88(+0.05%) |
Mar 31, 2021 | 1698 | 1770 | 1687 | 1758 | 70,681 | +55.68(+3.27%) |
Mar 30, 2021 | 1733 | 1739 | 1690 | 1703 | 33,060 | -32.03(-1.85%) |
Mar 29, 2021 | 1741 | 1753 | 1721 | 1735 | 51,332 | +1.63(+0.09%) |
Mar 26, 2021 | 1735 | 1744 | 1691 | 1733 | 61,449 | +8.04(+0.47%) |
Mar 25, 2021 | 1683 | 1734 | 1680 | 1725 | 94,390 | +27.43(+1.62%) |
Mar 24, 2021 | 1727 | 1744 | 1683 | 1698 | 70,936 | -43.34(-2.49%) |
Mar 23, 2021 | 1746 | 1790 | 1736 | 1741 | 63,440 | -16.77(-0.95%) |
Mar 22, 2021 | 1692 | 1781 | 1692 | 1758 | 77,226 | +67.84(+4.01%) |
Mar 19, 2021 | 1727 | 1746 | 1689 | 1690 | 87,547 | -42.77(-2.47%) |
Mar 18, 2021 | 1735 | 1770 | 1714 | 1733 | 52,385 | -20.43(-1.17%) |
Mar 17, 2021 | 1788 | 1791 | 1732 | 1753 | 42,044 | -22.27(-1.25%) |
Mar 16, 2021 | 1787 | 1792 | 1769 | 1775 | 18,981 | -12.17(-0.68%) |
Mar 15, 2021 | 1801 | 1804 | 1770 | 1788 | 48,345 | -6.73(-0.38%) |
Mar 12, 2021 | 1734 | 1794 | 1732 | 1794 | 45,541 | +47.70(+2.73%) |
Mar 11, 2021 | 1775 | 1783 | 1737 | 1747 | 39,138 | -12.64(-0.72%) |
Mar 10, 2021 | 1763 | 1775 | 1758 | 1759 | 25,062 | +9.33(+0.53%) |
Mar 09, 2021 | 1774 | 1774 | 1741 | 1750 | 50,961 | -9.09(-0.52%) |
Mar 08, 2021 | 1753 | 1802 | 1744 | 1759 | 79,944 | +27.87(+1.61%) |
Mar 05, 2021 | 1711 | 1750 | 1682 | 1731 | 64,984 | +28.77(+1.69%) |
Mar 04, 2021 | 1685 | 1719 | 1664 | 1702 | 84,428 | +23.11(+1.38%) |
Mar 03, 2021 | 1731 | 1732 | 1635 | 1679 | 122,603 | -71.92(-4.11%) |
Mar 02, 2021 | 1821 | 1821 | 1746 | 1751 | 153,836 | -99.64(-5.38%) |