Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1366 | 1382 | 1357 | 1372 | 254,162 | +6.38(+0.47%) |
May 27, 2021 | 1354 | 1374 | 1345 | 1366 | 307,161 | +19.79(+1.47%) |
May 26, 2021 | 1356 | 1373 | 1343 | 1346 | 289,983 | -0.32(-0.02%) |
May 25, 2021 | 1351 | 1356 | 1334 | 1346 | 233,432 | +3.77(+0.28%) |
May 24, 2021 | 1339 | 1358 | 1334 | 1342 | 244,381 | +12.36(+0.93%) |
May 21, 2021 | 1348 | 1355 | 1328 | 1330 | 243,521 | -11.78(-0.88%) |
May 20, 2021 | 1338 | 1353 | 1336 | 1342 | 366,004 | +34.59(+2.65%) |
May 19, 2021 | 1309 | 1317 | 1295 | 1307 | 275,221 | -17.32(-1.31%) |
May 18, 2021 | 1340 | 1347 | 1314 | 1325 | 247,218 | -7.07(-0.53%) |
May 17, 2021 | 1348 | 1354 | 1322 | 1332 | 228,044 | -24.63(-1.82%) |
May 14, 2021 | 1334 | 1364 | 1330 | 1356 | 211,550 | +33.51(+2.53%) |
May 13, 2021 | 1350 | 1358 | 1320 | 1323 | 249,102 | -19.32(-1.44%) |
May 12, 2021 | 1380 | 1385 | 1338 | 1342 | 286,031 | -51.23(-3.68%) |
May 11, 2021 | 1375 | 1401 | 1360 | 1393 | 353,294 | +1.41(+0.10%) |
May 10, 2021 | 1405 | 1410 | 1390 | 1392 | 235,687 | -34.21(-2.40%) |
May 07, 2021 | 1423 | 1441 | 1421 | 1426 | 188,309 | +14.64(+1.04%) |
May 06, 2021 | 1426 | 1428 | 1392 | 1411 | 287,494 | -15.09(-1.06%) |
May 05, 2021 | 1432 | 1461 | 1420 | 1426 | 196,308 | -23.50(-1.62%) |
May 04, 2021 | 1466 | 1466 | 1432 | 1450 | 249,683 | -21.04(-1.43%) |
May 03, 2021 | 1500 | 1500 | 1470 | 1471 | 212,528 | -20.99(-1.41%) |
Apr 30, 2021 | 1480 | 1502 | 1479 | 1492 | 263,100 | +7.92(+0.53%) |
Apr 29, 2021 | 1471 | 1490 | 1459 | 1484 | 217,641 | +7.95(+0.54%) |
Apr 28, 2021 | 1478 | 1482 | 1460 | 1476 | 211,381 | +7.29(+0.50%) |
Apr 27, 2021 | 1479 | 1495 | 1466 | 1469 | 228,476 | -1.92(-0.13%) |
Apr 26, 2021 | 1468 | 1476 | 1453 | 1471 | 335,445 | +2.26(+0.15%) |
Apr 23, 2021 | 1482 | 1485 | 1461 | 1469 | 374,800 | -11.47(-0.78%) |
Apr 22, 2021 | 1528 | 1539 | 1464 | 1480 | 670,379 | -27.62(-1.83%) |
Apr 21, 2021 | 1533 | 1536 | 1497 | 1508 | 506,022 | -24.47(-1.60%) |
Apr 20, 2021 | 1555 | 1555 | 1513 | 1532 | 235,955 | -17.92(-1.16%) |
Apr 19, 2021 | 1526 | 1561 | 1523 | 1550 | 340,921 | +14.97(+0.98%) |
Apr 16, 2021 | 1550 | 1559 | 1527 | 1535 | 187,100 | -7.35(-0.48%) |
Apr 15, 2021 | 1527 | 1542 | 1520 | 1542 | 231,705 | +25.73(+1.70%) |
Apr 14, 2021 | 1536 | 1544 | 1510 | 1517 | 222,650 | -21.08(-1.37%) |
Apr 13, 2021 | 1550 | 1559 | 1518 | 1538 | 235,589 | -1.76(-0.11%) |
Apr 12, 2021 | 1555 | 1580 | 1529 | 1540 | 301,285 | +8.08(+0.53%) |
Apr 09, 2021 | 1519 | 1534 | 1503 | 1531 | 224,800 | +7.37(+0.48%) |
Apr 08, 2021 | 1515 | 1530 | 1501 | 1524 | 229,720 | +24.03(+1.60%) |
Apr 07, 2021 | 1504 | 1547 | 1494 | 1500 | 523,339 | +12.54(+0.84%) |
Apr 06, 2021 | 1459 | 1499 | 1457 | 1487 | 250,388 | +35.39(+2.44%) |
Apr 05, 2021 | 1456 | 1460 | 1442 | 1452 | 171,275 | +13.63(+0.95%) |
Apr 01, 2021 | 1438 | 1454 | 1432 | 1438 | 202,000 | +17.64(+1.24%) |
Mar 31, 2021 | 1421 | 1441 | 1415 | 1421 | 357,662 | +14.49(+1.03%) |
Mar 30, 2021 | 1412 | 1428 | 1402 | 1406 | 214,652 | -18.28(-1.28%) |
Mar 29, 2021 | 1435 | 1450 | 1417 | 1425 | 185,082 | -20.87(-1.44%) |
Mar 26, 2021 | 1436 | 1447 | 1408 | 1445 | 276,600 | +13.65(+0.95%) |
Mar 25, 2021 | 1415 | 1437 | 1407 | 1432 | 282,566 | +8.87(+0.62%) |
Mar 24, 2021 | 1458 | 1459 | 1420 | 1423 | 200,033 | -28.33(-1.95%) |
Mar 23, 2021 | 1445 | 1475 | 1445 | 1451 | 238,371 | +6.96(+0.48%) |
Mar 22, 2021 | 1437 | 1460 | 1429 | 1444 | 233,823 | +23.13(+1.63%) |
Mar 19, 2021 | 1438 | 1443 | 1420 | 1421 | 360,900 | -8.16(-0.57%) |
Mar 18, 2021 | 1460 | 1466 | 1425 | 1429 | 256,033 | -49.24(-3.33%) |
Mar 17, 2021 | 1470 | 1482 | 1445 | 1479 | 220,773 | -4.09(-0.28%) |
Mar 16, 2021 | 1478 | 1511 | 1473 | 1483 | 211,944 | -2.92(-0.20%) |
Mar 15, 2021 | 1457 | 1491 | 1449 | 1486 | 199,081 | +32.37(+2.23%) |
Mar 12, 2021 | 1449 | 1459 | 1432 | 1453 | 209,800 | -8.82(-0.60%) |
Mar 11, 2021 | 1440 | 1468 | 1436 | 1462 | 327,468 | +45.39(+3.20%) |
Mar 10, 2021 | 1440 | 1453 | 1404 | 1417 | 289,843 | -10.94(-0.77%) |
Mar 09, 2021 | 1373 | 1434 | 1370 | 1428 | 529,175 | +92.61(+6.94%) |
Mar 08, 2021 | 1332 | 1362 | 1306 | 1335 | 333,599 | +2.72(+0.20%) |
Mar 05, 2021 | 1359 | 1359 | 1256 | 1332 | 535,300 | -18.84(-1.39%) |
Mar 04, 2021 | 1403 | 1408 | 1322 | 1351 | 507,017 | -57.10(-4.05%) |
Mar 03, 2021 | 1467 | 1478 | 1405 | 1408 | 297,348 | -67.35(-4.56%) |
Mar 02, 2021 | 1493 | 1506 | 1472 | 1476 | 257,968 | -9.38(-0.63%) |