Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2231 | 2394 | 2231 | 2324 | 100 | +4.40(+0.19%) |
May 27, 2021 | 2268 | 2320 | 2247 | 2320 | 219 | -20.36(-0.87%) |
May 26, 2021 | 2407 | 2407 | 2249 | 2340 | 545 | +34.15(+1.48%) |
May 25, 2021 | 2300 | 2345 | 2296 | 2306 | 821 | +34.69(+1.53%) |
May 24, 2021 | 2327 | 2327 | 2167 | 2271 | 193 | -27.92(-1.21%) |
May 21, 2021 | 2300 | 2362 | 2144 | 2299 | 305 | +109.00(+4.98%) |
May 20, 2021 | 2150 | 2255 | 2086 | 2190 | 256 | +149.86(+7.35%) |
May 19, 2021 | 2021 | 2174 | 2021 | 2040 | 179 | -91.07(-4.27%) |
May 18, 2021 | 2125 | 2177 | 2048 | 2131 | 117 | +0.24(+0.01%) |
May 17, 2021 | 2083 | 2131 | 2021 | 2131 | 67 | +110.89(+5.49%) |
May 14, 2021 | 2091 | 2091 | 2020 | 2020 | 323 | -138.84(-6.43%) |
May 13, 2021 | 2172 | 2172 | 2018 | 2159 | 46 | +139.00(+6.88%) |
May 12, 2021 | 2056 | 2110 | 2000 | 2020 | 301 | -173.08(-7.89%) |
May 11, 2021 | 2216 | 2248 | 2100 | 2193 | 325 | -86.00(-3.77%) |
May 10, 2021 | 2314 | 2314 | 2199 | 2279 | 234 | -70.92(-3.02%) |
May 07, 2021 | 2397 | 2397 | 2234 | 2350 | 100 | +98.44(+4.37%) |
May 06, 2021 | 2408 | 2408 | 2245 | 2251 | 2,374 | -33.52(-1.47%) |
May 05, 2021 | 2449 | 2449 | 2284 | 2285 | 175 | -15.08(-0.66%) |
May 04, 2021 | 2300 | 2476 | 2300 | 2300 | 363 | -156.98(-6.39%) |
May 03, 2021 | 2491 | 2506 | 2457 | 2457 | 74 | -20.86(-0.84%) |
Apr 30, 2021 | 2501 | 2502 | 2430 | 2478 | 100 | -79.15(-3.10%) |
Apr 29, 2021 | 2569 | 2598 | 2502 | 2557 | 50 | +20.15(+0.79%) |
Apr 28, 2021 | 2450 | 2550 | 2450 | 2537 | 3,838 | +17.84(+0.71%) |
Apr 27, 2021 | 2550 | 2606 | 2519 | 2519 | 150 | -51.92(-2.02%) |
Apr 26, 2021 | 2584 | 2584 | 2519 | 2571 | 264 | +4.41(+0.17%) |
Apr 23, 2021 | 2542 | 2567 | 2500 | 2567 | 200 | +113.51(+4.63%) |
Apr 22, 2021 | 2480 | 2500 | 2440 | 2453 | 221 | +20.08(+0.83%) |
Apr 21, 2021 | 2467 | 2467 | 2400 | 2433 | 63 | +63.08(+2.66%) |
Apr 20, 2021 | 2424 | 2425 | 2370 | 2370 | 242 | -25.08(-1.05%) |
Apr 19, 2021 | 2428 | 2428 | 2366 | 2395 | 50 | -12.20(-0.51%) |
Apr 16, 2021 | 2400 | 2449 | 2374 | 2407 | 300 | +18.12(+0.76%) |
Apr 15, 2021 | 2395 | 2420 | 2389 | 2389 | 226 | +29.36(+1.24%) |
Apr 14, 2021 | 2310 | 2400 | 2310 | 2360 | 163 | +4.64(+0.20%) |
Apr 13, 2021 | 2405 | 2417 | 2354 | 2355 | 60 | +37.28(+1.61%) |
Apr 12, 2021 | 2429 | 2429 | 2318 | 2318 | 150 | -67.12(-2.81%) |
Apr 09, 2021 | 2280 | 2386 | 2280 | 2385 | 100 | +19.84(+0.84%) |
Apr 08, 2021 | 2409 | 2409 | 2350 | 2365 | 81 | -37.84(-1.57%) |
Apr 07, 2021 | 2432 | 2432 | 2350 | 2403 | 190 | +69.34(+2.97%) |
Apr 06, 2021 | 2350 | 2367 | 2330 | 2334 | 77 | -76.42(-3.17%) |
Apr 05, 2021 | 2375 | 2410 | 2350 | 2410 | 318 | +60.00(+2.55%) |
Apr 01, 2021 | 2326 | 2360 | 2220 | 2350 | 500 | +96.08(+4.26%) |
Mar 31, 2021 | 2311 | 2311 | 2200 | 2254 | 507 | +46.42(+2.10%) |
Mar 30, 2021 | 2137 | 2225 | 2137 | 2208 | 133 | -11.30(-0.51%) |
Mar 29, 2021 | 2192 | 2230 | 2164 | 2219 | 267 | -32.20(-1.43%) |
Mar 26, 2021 | 2251 | 2260 | 2196 | 2251 | 100 | +47.01(+2.13%) |
Mar 25, 2021 | 2225 | 2225 | 2150 | 2204 | 85 | -78.01(-3.42%) |
Mar 24, 2021 | 2371 | 2371 | 2208 | 2282 | 233 | -51.00(-2.19%) |
Mar 23, 2021 | 2324 | 2334 | 2267 | 2333 | 73 | +13.00(+0.56%) |
Mar 22, 2021 | 2325 | 2325 | 2171 | 2320 | 45 | +78.92(+3.52%) |
Mar 19, 2021 | 2277 | 2359 | 2240 | 2241 | 200 | +26.27(+1.19%) |
Mar 18, 2021 | 2265 | 2360 | 2215 | 2215 | 165 | -144.99(-6.14%) |
Mar 17, 2021 | 2394 | 2394 | 2270 | 2360 | 320 | -40.20(-1.67%) |
Mar 16, 2021 | 2361 | 2405 | 2347 | 2400 | 372 | +69.92(+3.00%) |
Mar 15, 2021 | 2345 | 2379 | 2330 | 2330 | 112 | +44.72(+1.96%) |
Mar 12, 2021 | 2320 | 2350 | 2219 | 2285 | 100 | -114.56(-4.77%) |
Mar 11, 2021 | 2360 | 2400 | 2349 | 2400 | 1,733 | +135.12(+5.97%) |
Mar 10, 2021 | 2326 | 2355 | 2226 | 2265 | 94 | -24.19(-1.06%) |
Mar 09, 2021 | 2300 | 2337 | 2284 | 2289 | 182 | +43.99(+1.96%) |
Mar 08, 2021 | 2162 | 2276 | 2160 | 2245 | 1,004 | +49.13(+2.24%) |
Mar 05, 2021 | 2214 | 2276 | 2140 | 2196 | 200 | -2.26(-0.10%) |
Mar 04, 2021 | 2215 | 2281 | 2142 | 2198 | 686 | -141.83(-6.06%) |
Mar 03, 2021 | 2275 | 2353 | 2275 | 2340 | 254 | -42.63(-1.79%) |
Mar 02, 2021 | 2403 | 2403 | 2315 | 2383 | 130 | +67.59(+2.92%) |