Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2334 | 2362 | 2310 | 2356 | 232,940 | +26.70(+1.15%) |
May 27, 2021 | 2355 | 2355 | 2321 | 2329 | 692,896 | -12.19(-0.52%) |
May 26, 2021 | 2360 | 2367 | 2336 | 2341 | 294,706 | +7.97(+0.34%) |
May 25, 2021 | 2351 | 2368 | 2323 | 2333 | 278,809 | -9.45(-0.40%) |
May 24, 2021 | 2296 | 2350 | 2294 | 2342 | 333,377 | +54.96(+2.40%) |
May 21, 2021 | 2319 | 2330 | 2263 | 2288 | 263,921 | -12.63(-0.55%) |
May 20, 2021 | 2274 | 2304 | 2255 | 2300 | 312,673 | +35.94(+1.59%) |
May 19, 2021 | 2168 | 2267 | 2156 | 2264 | 406,827 | +58.25(+2.64%) |
May 18, 2021 | 2226 | 2247 | 2205 | 2206 | 345,572 | -11.51(-0.52%) |
May 17, 2021 | 2256 | 2270 | 2206 | 2217 | 323,122 | -59.17(-2.60%) |
May 14, 2021 | 2245 | 2286 | 2222 | 2277 | 341,267 | +75.01(+3.41%) |
May 13, 2021 | 2188 | 2230 | 2157 | 2202 | 300,299 | +34.93(+1.61%) |
May 12, 2021 | 2226 | 2231 | 2158 | 2167 | 418,263 | -75.23(-3.36%) |
May 11, 2021 | 2224 | 2257 | 2199 | 2242 | 419,956 | -15.38(-0.68%) |
May 10, 2021 | 2326 | 2327 | 2256 | 2257 | 384,143 | -63.82(-2.75%) |
May 07, 2021 | 2306 | 2355 | 2285 | 2321 | 382,562 | +47.61(+2.09%) |
May 06, 2021 | 2292 | 2318 | 2249 | 2274 | 433,821 | -58.42(-2.51%) |
May 05, 2021 | 2396 | 2398 | 2321 | 2332 | 382,768 | -44.91(-1.89%) |
May 04, 2021 | 2404 | 2422 | 2363 | 2377 | 340,168 | -57.35(-2.36%) |
May 03, 2021 | 2478 | 2481 | 2429 | 2434 | 190,584 | -25.58(-1.04%) |
Apr 30, 2021 | 2491 | 2491 | 2430 | 2460 | 329,039 | -35.25(-1.41%) |
Apr 29, 2021 | 2501 | 2510 | 2470 | 2495 | 219,426 | -3.67(-0.15%) |
Apr 28, 2021 | 2469 | 2509 | 2455 | 2499 | 324,335 | +40.85(+1.66%) |
Apr 27, 2021 | 2452 | 2463 | 2435 | 2458 | 221,280 | +5.88(+0.24%) |
Apr 26, 2021 | 2419 | 2455 | 2401 | 2452 | 324,051 | +62.66(+2.62%) |
Apr 23, 2021 | 2361 | 2398 | 2344 | 2389 | 254,349 | +48.26(+2.06%) |
Apr 22, 2021 | 2348 | 2389 | 2337 | 2341 | 288,272 | -10.65(-0.45%) |
Apr 21, 2021 | 2354 | 2360 | 2337 | 2352 | 281,552 | +12.70(+0.54%) |
Apr 20, 2021 | 2428 | 2430 | 2311 | 2339 | 478,983 | -110.92(-4.53%) |
Apr 19, 2021 | 2474 | 2482 | 2437 | 2450 | 327,819 | -20.65(-0.84%) |
Apr 16, 2021 | 2437 | 2483 | 2430 | 2471 | 785,404 | +43.58(+1.80%) |
Apr 15, 2021 | 2461 | 2463 | 2420 | 2427 | 640,910 | -20.96(-0.86%) |
Apr 14, 2021 | 2407 | 2476 | 2401 | 2448 | 941,977 | +49.81(+2.08%) |
Apr 13, 2021 | 2398 | 2410 | 2361 | 2398 | 791,690 | -4.75(-0.20%) |
Apr 12, 2021 | 2430 | 2444 | 2390 | 2403 | 552,810 | -40.91(-1.67%) |
Apr 09, 2021 | 2428 | 2448 | 2399 | 2444 | 240,313 | +22.02(+0.91%) |
Apr 08, 2021 | 2386 | 2429 | 2386 | 2422 | 222,574 | +17.30(+0.72%) |
Apr 07, 2021 | 2423 | 2434 | 2389 | 2404 | 236,108 | -11.33(-0.47%) |
Apr 06, 2021 | 2409 | 2441 | 2401 | 2416 | 412,073 | +12.79(+0.53%) |
Apr 05, 2021 | 2404 | 2431 | 2381 | 2403 | 343,212 | +26.65(+1.12%) |
Apr 01, 2021 | 2348 | 2384 | 2342 | 2376 | 249,035 | +52.49(+2.26%) |
Mar 31, 2021 | 2340 | 2358 | 2313 | 2324 | 532,203 | -5.04(-0.22%) |
Mar 30, 2021 | 2337 | 2364 | 2311 | 2329 | 251,066 | -16.43(-0.70%) |
Mar 29, 2021 | 2305 | 2369 | 2302 | 2345 | 342,316 | +27.76(+1.20%) |
Mar 26, 2021 | 2270 | 2323 | 2241 | 2318 | 377,964 | +54.48(+2.41%) |
Mar 25, 2021 | 2181 | 2277 | 2167 | 2263 | 422,046 | +66.01(+3.00%) |
Mar 24, 2021 | 2226 | 2272 | 2193 | 2197 | 442,258 | -12.24(-0.55%) |
Mar 23, 2021 | 2245 | 2245 | 2179 | 2209 | 503,212 | -16.84(-0.76%) |
Mar 22, 2021 | 2334 | 2334 | 2219 | 2226 | 532,662 | -55.71(-2.44%) |
Mar 19, 2021 | 2327 | 2344 | 2260 | 2282 | 639,131 | -59.06(-2.52%) |
Mar 18, 2021 | 2422 | 2441 | 2338 | 2341 | 499,326 | -114.54(-4.66%) |
Mar 17, 2021 | 2367 | 2463 | 2364 | 2456 | 395,362 | +65.06(+2.72%) |
Mar 16, 2021 | 2410 | 2423 | 2374 | 2390 | 361,565 | -42.83(-1.76%) |
Mar 15, 2021 | 2407 | 2437 | 2368 | 2433 | 469,973 | +38.36(+1.60%) |
Mar 12, 2021 | 2353 | 2407 | 2345 | 2395 | 405,735 | +38.88(+1.65%) |
Mar 11, 2021 | 2392 | 2441 | 2338 | 2356 | 513,489 | -7.24(-0.31%) |
Mar 10, 2021 | 2380 | 2414 | 2358 | 2363 | 445,010 | +2.52(+0.11%) |
Mar 09, 2021 | 2374 | 2436 | 2338 | 2361 | 482,971 | -1.94(-0.08%) |
Mar 08, 2021 | 2298 | 2406 | 2292 | 2363 | 565,475 | +61.48(+2.67%) |
Mar 05, 2021 | 2230 | 2307 | 2173 | 2301 | 436,714 | +87.52(+3.95%) |
Mar 04, 2021 | 2271 | 2271 | 2158 | 2214 | 485,310 | -55.50(-2.45%) |
Mar 03, 2021 | 2280 | 2329 | 2266 | 2269 | 365,389 | -7.19(-0.32%) |
Mar 02, 2021 | 2332 | 2336 | 2269 | 2276 | 310,794 | -38.20(-1.65%) |