Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1423 | 1451 | 1399 | 1403 | 58,133 | -12.14(-0.86%) |
May 27, 2021 | 1406 | 1431 | 1391 | 1415 | 103,332 | -2.70(-0.19%) |
May 26, 2021 | 1448 | 1455 | 1409 | 1418 | 80,023 | -17.02(-1.19%) |
May 25, 2021 | 1470 | 1470 | 1430 | 1435 | 58,631 | -19.61(-1.35%) |
May 24, 2021 | 1487 | 1496 | 1443 | 1454 | 75,060 | -32.41(-2.18%) |
May 21, 2021 | 1523 | 1541 | 1485 | 1487 | 60,783 | -9.65(-0.64%) |
May 20, 2021 | 1485 | 1529 | 1475 | 1496 | 38,017 | +34.07(+2.33%) |
May 19, 2021 | 1488 | 1488 | 1436 | 1462 | 66,378 | -55.12(-3.63%) |
May 18, 2021 | 1592 | 1592 | 1504 | 1518 | 57,451 | -75.50(-4.74%) |
May 17, 2021 | 1613 | 1617 | 1583 | 1593 | 48,943 | -36.85(-2.26%) |
May 14, 2021 | 1618 | 1656 | 1617 | 1630 | 25,420 | +29.86(+1.87%) |
May 13, 2021 | 1616 | 1678 | 1554 | 1600 | 29,489 | -30.50(-1.87%) |
May 12, 2021 | 1658 | 1708 | 1618 | 1631 | 34,746 | -37.80(-2.27%) |
May 11, 2021 | 1642 | 1696 | 1636 | 1668 | 33,297 | -21.81(-1.29%) |
May 10, 2021 | 1690 | 1713 | 1657 | 1690 | 28,085 | -2.58(-0.15%) |
May 07, 2021 | 1568 | 1693 | 1539 | 1693 | 67,352 | +140.35(+9.04%) |
May 06, 2021 | 1632 | 1642 | 1549 | 1552 | 61,054 | -90.74(-5.52%) |
May 05, 2021 | 1631 | 1654 | 1582 | 1643 | 44,920 | +61.71(+3.90%) |
May 04, 2021 | 1553 | 1588 | 1521 | 1581 | 34,276 | +28.21(+1.82%) |
May 03, 2021 | 1521 | 1563 | 1489 | 1553 | 43,642 | +66.21(+4.45%) |
Apr 30, 2021 | 1514 | 1564 | 1487 | 1487 | 63,906 | -33.66(-2.21%) |
Apr 29, 2021 | 1595 | 1617 | 1521 | 1521 | 97,634 | -80.40(-5.02%) |
Apr 28, 2021 | 1559 | 1609 | 1550 | 1601 | 86,467 | +51.92(+3.35%) |
Apr 27, 2021 | 1535 | 1564 | 1514 | 1549 | 57,768 | +27.51(+1.81%) |
Apr 26, 2021 | 1436 | 1532 | 1432 | 1522 | 42,806 | +99.77(+7.02%) |
Apr 23, 2021 | 1436 | 1476 | 1422 | 1422 | 35,422 | +5.48(+0.39%) |
Apr 22, 2021 | 1410 | 1456 | 1408 | 1416 | 33,123 | +10.00(+0.71%) |
Apr 21, 2021 | 1400 | 1439 | 1388 | 1406 | 65,545 | -10.63(-0.75%) |
Apr 20, 2021 | 1476 | 1484 | 1398 | 1417 | 44,083 | -75.64(-5.07%) |
Apr 19, 2021 | 1504 | 1535 | 1478 | 1493 | 39,283 | -32.83(-2.15%) |
Apr 16, 2021 | 1521 | 1528 | 1492 | 1525 | 18,643 | +5.62(+0.37%) |
Apr 15, 2021 | 1571 | 1571 | 1503 | 1520 | 31,968 | -37.48(-2.41%) |
Apr 14, 2021 | 1490 | 1579 | 1490 | 1557 | 34,219 | +69.87(+4.70%) |
Apr 13, 2021 | 1550 | 1562 | 1482 | 1487 | 56,987 | -55.75(-3.61%) |
Apr 12, 2021 | 1549 | 1586 | 1528 | 1543 | 53,266 | +0.18(+0.01%) |
Apr 09, 2021 | 1536 | 1562 | 1521 | 1543 | 46,609 | -11.68(-0.75%) |
Apr 08, 2021 | 1546 | 1581 | 1522 | 1555 | 40,832 | -2.20(-0.14%) |
Apr 07, 2021 | 1547 | 1579 | 1543 | 1557 | 46,247 | +16.49(+1.07%) |
Apr 06, 2021 | 1533 | 1596 | 1533 | 1540 | 51,030 | +7.24(+0.47%) |
Apr 05, 2021 | 1552 | 1552 | 1505 | 1533 | 55,849 | -11.59(-0.75%) |
Apr 01, 2021 | 1526 | 1577 | 1479 | 1545 | 61,213 | +10.20(+0.66%) |
Mar 31, 2021 | 1500 | 1559 | 1500 | 1535 | 66,140 | +43.86(+2.94%) |
Mar 30, 2021 | 1447 | 1516 | 1425 | 1491 | 51,133 | +65.33(+4.58%) |
Mar 29, 2021 | 1511 | 1535 | 1425 | 1425 | 52,545 | -98.15(-6.44%) |
Mar 26, 2021 | 1482 | 1530 | 1453 | 1524 | 51,684 | +44.40(+3.00%) |
Mar 25, 2021 | 1403 | 1487 | 1377 | 1479 | 48,016 | +44.03(+3.07%) |
Mar 24, 2021 | 1393 | 1470 | 1392 | 1435 | 59,014 | +58.02(+4.21%) |
Mar 23, 2021 | 1472 | 1494 | 1333 | 1377 | 204,508 | -151.78(-9.93%) |
Mar 22, 2021 | 1593 | 1626 | 1510 | 1529 | 177,137 | -88.76(-5.49%) |
Mar 19, 2021 | 1479 | 1641 | 1422 | 1618 | 631,604 | +129.48(+8.70%) |
Mar 18, 2021 | 1646 | 1646 | 1458 | 1488 | 197,907 | -156.83(-9.53%) |
Mar 17, 2021 | 1525 | 1651 | 1510 | 1645 | 221,262 | +144.88(+9.66%) |
Mar 16, 2021 | 1489 | 1595 | 1430 | 1500 | 138,184 | -4.06(-0.27%) |
Mar 15, 2021 | 1390 | 1538 | 1390 | 1504 | 173,713 | +116.75(+8.42%) |
Mar 12, 2021 | 1379 | 1446 | 1368 | 1387 | 90,939 | +21.29(+1.56%) |
Mar 11, 2021 | 1323 | 1384 | 1322 | 1366 | 84,415 | +53.66(+4.09%) |
Mar 10, 2021 | 1242 | 1334 | 1233 | 1312 | 88,810 | +74.48(+6.02%) |
Mar 09, 2021 | 1205 | 1271 | 1196 | 1238 | 88,770 | +23.39(+1.93%) |
Mar 08, 2021 | 1159 | 1228 | 1147 | 1215 | 83,004 | +56.00(+4.83%) |
Mar 05, 2021 | 1149 | 1176 | 1132 | 1159 | 56,448 | +26.77(+2.37%) |
Mar 04, 2021 | 1133 | 1165 | 1106 | 1132 | 64,067 | +17.16(+1.54%) |
Mar 03, 2021 | 1060 | 1141 | 1060 | 1115 | 36,167 | +56.72(+5.36%) |
Mar 02, 2021 | 1068 | 1088 | 1055 | 1058 | 24,185 | -9.11(-0.85%) |