Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36121 | 34049 | 35043 | 3,379 | -996.40(-2.76%) | |
Jun 29, 2021 | 36624 | 34240 | 36040 | 3,152 | +1741.80(+5.08%) | |
Jun 28, 2021 | 35357 | 33878 | 34298 | 3,423 | -124.40(-0.36%) | |
Jun 27, 2021 | 34639 | 31732 | 34422 | 3,230 | +2610.70(+8.21%) | |
Jun 26, 2021 | 32714 | 30083 | 31812 | 3,308 | +249.80(+0.79%) | |
Jun 25, 2021 | 35517 | 31271 | 31562 | 5,083 | -3208.60(-9.23%) | |
Jun 24, 2021 | 35289 | 32314 | 34770 | 4,739 | +1228.10(+3.66%) | |
Jun 23, 2021 | 35000 | 31671 | 33542 | 5,865 | +1231.00(+3.81%) | |
Jun 22, 2021 | 33316 | 28600 | 32311 | 9,795 | +392.20(+1.23%) | |
Jun 21, 2021 | 35764 | 31239 | 31919 | 8,557 | -3683.40(-10.35%) | |
Jun 20, 2021 | 36125 | 33337 | 35603 | 3,961 | +29.60(+0.08%) | |
Jun 19, 2021 | 36440 | 34718 | 35573 | 3,120 | -110.90(-0.31%) | |
Jun 18, 2021 | 38209 | 35144 | 35684 | 4,247 | -2229.70(-5.88%) | |
Jun 17, 2021 | 39553 | 37350 | 37914 | 3,532 | -257.40(-0.67%) | |
Jun 16, 2021 | 40507 | 38095 | 38171 | 4,004 | -2094.50(-5.20%) | |
Jun 15, 2021 | 41342 | 39526 | 40266 | 4,129 | -158.30(-0.39%) | |
Jun 14, 2021 | 41050 | 38758 | 40424 | 6,291 | +1514.60(+3.89%) | |
Jun 13, 2021 | 39386 | 34784 | 38909 | 3,576 | +3132.90(+8.76%) | |
Jun 12, 2021 | 37446 | 34630 | 35776 | 3,761 | -1252.90(-3.38%) | |
Jun 11, 2021 | 37681 | 35958 | 37029 | 3,721 | +233.10(+0.63%) | |
Jun 10, 2021 | 38446 | 35825 | 36796 | 5,798 | -666.00(-1.78%) | |
Jun 09, 2021 | 37493 | 32424 | 37462 | 8,472 | +4058.10(+12.15%) | |
Jun 08, 2021 | 34086 | 31025 | 33404 | 9,178 | -469.60(-1.39%) | |
Jun 07, 2021 | 36808 | 33559 | 33874 | 4,788 | -1788.80(-5.02%) | |
Jun 06, 2021 | 36511 | 35250 | 35662 | 2,554 | +389.40(+1.10%) | |
Jun 05, 2021 | 37928 | 34850 | 35273 | 4,105 | -1529.40(-4.16%) | |
Jun 04, 2021 | 39277 | 35577 | 36802 | 5,808 | -2298.30(-5.88%) | |
Jun 03, 2021 | 39490 | 37176 | 39101 | 3,992 | +1381.60(+3.66%) | |
Jun 02, 2021 | 38256 | 35933 | 37719 | 4,298 | +1008.60(+2.75%) | |
Jun 01, 2021 | 37927 | 35700 | 36710 | 4,346 | -574.70(-1.54%) | |
May 31, 2021 | 37486 | 34195 | 37285 | 4,358 | +1641.70(+4.61%) | |
May 30, 2021 | 36517 | 33425 | 35644 | 3,014 | +664.20(+1.90%) | |
May 29, 2021 | 37348 | 33650 | 34979 | 4,463 | -466.20(-1.32%) | |
May 28, 2021 | 38905 | 34710 | 35446 | 6,136 | -3049.10(-7.92%) | |
May 27, 2021 | 40430 | 37213 | 38495 | 4,153 | -699.30(-1.78%) | |
May 26, 2021 | 40904 | 37860 | 39194 | 4,163 | +888.30(+2.32%) | |
May 25, 2021 | 40000 | 36487 | 38306 | 5,805 | -317.40(-0.82%) | |
May 24, 2021 | 39960 | 34426 | 38623 | 10,222 | +3749.60(+10.75%) | |
May 23, 2021 | 38312 | 31108 | 34873 | 9,325 | -2898.40(-7.67%) | |
May 22, 2021 | 38888 | 35260 | 37772 | 5,846 | +338.80(+0.91%) | |
May 21, 2021 | 42298 | 33520 | 37433 | 13,098 | -3554.70(-8.67%) | |
May 20, 2021 | 43000 | 35000 | 40988 | 14,947 | +2867.70(+7.52%) | |
May 19, 2021 | 43602 | 30066 | 38120 | 32,186 | -4575.10(-10.72%) | |
May 18, 2021 | 45872 | 42024 | 42695 | 6,264 | -530.70(-1.23%) | |
May 17, 2021 | 46648 | 42100 | 43226 | 12,246 | -2620.70(-5.72%) | |
May 16, 2021 | 49800 | 43769 | 45846 | 5,935 | -1588.10(-3.35%) | |
May 15, 2021 | 50711 | 46895 | 47435 | 3,384 | -2596.90(-5.19%) | |
May 14, 2021 | 51572 | 48876 | 50032 | 4,029 | +739.00(+1.50%) | |
May 13, 2021 | 52023 | 45700 | 49292 | 9,803 | -2700.60(-5.19%) | |
May 12, 2021 | 58021 | 51298 | 51993 | 5,651 | -4400.80(-7.80%) | |
May 11, 2021 | 56972 | 54500 | 56394 | 4,209 | +753.30(+1.35%) | |
May 10, 2021 | 59603 | 53500 | 55641 | 6,563 | -2803.80(-4.80%) | |
May 09, 2021 | 59301 | 56256 | 58444 | 2,588 | -204.20(-0.35%) | |
May 08, 2021 | 59564 | 56978 | 58649 | 2,930 | +1259.00(+2.19%) | |
May 07, 2021 | 58744 | 55288 | 57390 | 4,261 | +761.40(+1.34%) | |
May 06, 2021 | 58421 | 55283 | 56628 | 5,132 | -615.40(-1.08%) | |
May 05, 2021 | 57977 | 52924 | 57244 | 5,548 | +3029.30(+5.59%) | |
May 04, 2021 | 57517 | 53259 | 54214 | 5,781 | -3030.00(-5.29%) | |
May 03, 2021 | 59000 | 56458 | 57244 | 3,525 | +695.80(+1.23%) | |
May 02, 2021 | 58034 | 56064 | 56548 | 1,912 | -1321.20(-2.28%) | |
May 01, 2021 | 58549 | 57050 | 57870 | 2,378 | +358.50(+0.62%) | |
Apr 30, 2021 | 57561 | 53087 | 57511 | 4,665 | +3888.30(+7.25%) | |
Apr 29, 2021 | 55239 | 52380 | 53623 | 4,178 | -1135.30(-2.07%) | |
Apr 28, 2021 | 56500 | 53812 | 54758 | 4,558 | -273.60(-0.50%) | |
Apr 27, 2021 | 55519 | 53326 | 55032 | 4,106 | +1198.60(+2.23%) | |
Apr 26, 2021 | 54405 | 48823 | 53833 | 6,057 | +4663.00(+9.48%) | |
Apr 25, 2021 | 50609 | 47004 | 49170 | 4,158 | -1298.40(-2.57%) | |
Apr 24, 2021 | 51227 | 48713 | 50469 | 3,484 | -384.50(-0.76%) | |
Apr 23, 2021 | 52131 | 47555 | 50853 | 11,664 | -1151.30(-2.21%) | |
Apr 22, 2021 | 55492 | 50450 | 52004 | 7,839 | -2021.80(-3.74%) | |
Apr 21, 2021 | 56850 | 53629 | 54026 | 4,531 | -2601.60(-4.59%) | |
Apr 20, 2021 | 57119 | 53400 | 56628 | 5,950 | +1002.60(+1.80%) | |
Apr 19, 2021 | 57633 | 54253 | 55625 | 5,746 | -808.10(-1.43%) | |
Apr 18, 2021 | 60434 | 51541 | 56433 | 13,023 | -3941.50(-6.53%) | |
Apr 17, 2021 | 62596 | 59677 | 60375 | 2,916 | -1282.80(-2.08%) | |
Apr 16, 2021 | 63580 | 60042 | 61658 | 5,725 | -1549.10(-2.45%) | |
Apr 15, 2021 | 63855 | 61999 | 63207 | 3,505 | +221.60(+0.35%) | |
Apr 14, 2021 | 64895 | 61327 | 62985 | 5,966 | -314.90(-0.50%) | |
Apr 13, 2021 | 63769 | 59780 | 63300 | 5,686 | +3406.30(+5.69%) | |
Apr 12, 2021 | 61235 | 59361 | 59894 | 3,698 | +51.10(+0.09%) | |
Apr 11, 2021 | 60679 | 59165 | 59843 | 1,863 | +331.70(+0.56%) | |
Apr 10, 2021 | 61222 | 57870 | 59511 | 3,875 | +1485.10(+2.56%) | |
Apr 09, 2021 | 58890 | 57657 | 58026 | 2,660 | +176.70(+0.31%) | |
Apr 08, 2021 | 58146 | 55680 | 57849 | 4,640 | +1429.10(+2.53%) | |
Apr 07, 2021 | 58668 | 55442 | 56420 | 5,415 | -1732.20(-2.98%) | |
Apr 06, 2021 | 59474 | 57216 | 58152 | 2,706 | -604.10(-1.03%) | |
Apr 05, 2021 | 59280 | 56800 | 58756 | 2,383 | +540.00(+0.93%) | |
Apr 04, 2021 | 58501 | 56466 | 58216 | 1,509 | +661.30(+1.15%) | |
Apr 03, 2021 | 59801 | 57085 | 57555 | 1,609 | -1630.70(-2.76%) | |
Apr 02, 2021 | 60103 | 58450 | 59186 | 2,550 | +265.70(+0.45%) |