Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34529 | 34529 | 34529 | 34529 | 2,908,867 | +64.80(+0.19%) |
May 27, 2021 | 34432 | 34609 | 34389 | 34465 | 5,149,527 | +141.50(+0.41%) |
May 26, 2021 | 34336 | 34410 | 34271 | 34323 | 2,583,235 | +10.60(+0.03%) |
May 25, 2021 | 34429 | 34511 | 34266 | 34312 | 2,856,554 | -81.50(-0.24%) |
May 24, 2021 | 34254 | 34472 | 34254 | 34394 | 2,483,764 | +186.20(+0.54%) |
May 21, 2021 | 34122 | 34416 | 34122 | 34208 | 3,095,882 | +123.70(+0.36%) |
May 20, 2021 | 33906 | 34233 | 33872 | 34084 | 3,200,992 | +188.10(+0.55%) |
May 19, 2021 | 33946 | 33946 | 33474 | 33896 | 3,481,530 | -164.70(-0.48%) |
May 18, 2021 | 34351 | 34409 | 34044 | 34061 | 2,894,562 | -267.10(-0.78%) |
May 17, 2021 | 34375 | 34384 | 34177 | 34328 | 2,875,558 | -54.30(-0.16%) |
May 14, 2021 | 34051 | 34454 | 34051 | 34382 | 3,075,220 | +360.70(+1.06%) |
May 13, 2021 | 33625 | 34182 | 33624 | 34021 | 3,506,104 | +433.70(+1.29%) |
May 12, 2021 | 34206 | 34208 | 33555 | 33588 | 3,808,068 | -681.50(-1.99%) |
May 11, 2021 | 34573 | 34573 | 34075 | 34269 | 4,111,947 | -473.60(-1.36%) |
May 10, 2021 | 34785 | 35092 | 34742 | 34743 | 3,611,820 | -35.00(-0.10%) |
May 07, 2021 | 34578 | 34811 | 34464 | 34778 | 3,120,149 | +229.30(+0.66%) |
May 06, 2021 | 34245 | 34561 | 34185 | 34548 | 3,155,424 | +318.20(+0.93%) |
May 05, 2021 | 34164 | 34331 | 34040 | 34230 | 3,078,290 | +97.30(+0.29%) |
May 04, 2021 | 34080 | 34148 | 33766 | 34133 | 4,076,124 | +19.80(+0.06%) |
May 03, 2021 | 33905 | 34221 | 33905 | 34113 | 2,897,871 | +238.30(+0.70%) |
Apr 30, 2021 | 33989 | 33989 | 33785 | 33875 | 3,761,057 | -185.50(-0.54%) |
Apr 29, 2021 | 33856 | 34087 | 33744 | 34060 | 4,083,856 | +240.00(+0.71%) |
Apr 28, 2021 | 33860 | 33947 | 33806 | 33820 | 3,354,438 | -164.50(-0.48%) |
Apr 27, 2021 | 33932 | 34044 | 33870 | 33985 | 2,886,054 | +3.30(+0.01%) |
Apr 26, 2021 | 34044 | 34149 | 33941 | 33982 | 2,792,505 | -61.90(-0.18%) |
Apr 23, 2021 | 33804 | 34158 | 33713 | 34044 | 3,496,691 | +227.60(+0.67%) |
Apr 22, 2021 | 34110 | 34127 | 33717 | 33816 | 3,460,389 | -321.40(-0.94%) |
Apr 21, 2021 | 33808 | 34160 | 33774 | 34137 | 2,882,821 | +316.00(+0.93%) |
Apr 20, 2021 | 34034 | 34034 | 33687 | 33821 | 3,506,307 | -256.30(-0.75%) |
Apr 19, 2021 | 34182 | 34182 | 33981 | 34078 | 3,123,036 | -123.10(-0.36%) |
Apr 16, 2021 | 34058 | 34257 | 34058 | 34201 | 3,481,818 | +164.70(+0.48%) |
Apr 15, 2021 | 33788 | 34069 | 33788 | 34036 | 3,195,358 | +305.10(+0.90%) |
Apr 14, 2021 | 33669 | 33911 | 33669 | 33731 | 3,107,911 | +53.60(+0.16%) |
Apr 13, 2021 | 33721 | 33742 | 33546 | 33677 | 3,241,442 | -68.10(-0.20%) |
Apr 12, 2021 | 33775 | 33786 | 33666 | 33745 | 3,229,575 | -55.20(-0.16%) |
Apr 09, 2021 | 33526 | 33811 | 33526 | 33801 | 3,178,166 | +297.00(+0.89%) |
Apr 08, 2021 | 33470 | 33507 | 33343 | 33504 | 3,034,894 | +57.30(+0.17%) |
Apr 07, 2021 | 33445 | 33522 | 33348 | 33446 | 2,728,815 | +16.10(+0.05%) |
Apr 06, 2021 | 33500 | 33545 | 33380 | 33430 | 2,955,280 | -97.00(-0.29%) |
Apr 05, 2021 | 33222 | 33618 | 33222 | 33527 | 3,442,432 | +374.00(+1.13%) |
Apr 01, 2021 | 33153 | 33153 | 33153 | 33153 | 3,118,102 | +171.60(+0.52%) |
Mar 31, 2021 | 33116 | 33171 | 32981 | 32982 | 4,139,302 | -85.40(-0.26%) |
Mar 30, 2021 | 33128 | 33171 | 32989 | 33067 | 3,064,242 | -104.40(-0.31%) |
Mar 29, 2021 | 33088 | 33259 | 32905 | 33171 | 3,439,399 | +98.50(+0.30%) |
Mar 26, 2021 | 32681 | 33091 | 32681 | 33073 | 3,834,523 | +453.40(+1.39%) |
Mar 25, 2021 | 32347 | 32673 | 32075 | 32620 | 4,119,234 | +199.40(+0.62%) |
Mar 24, 2021 | 32471 | 32788 | 32418 | 32420 | 3,983,673 | -3.10(-0.01%) |
Mar 23, 2021 | 32692 | 32754 | 32356 | 32423 | 3,851,425 | -308.00(-0.94%) |
Mar 22, 2021 | 32602 | 32810 | 32512 | 32731 | 3,827,263 | +103.20(+0.32%) |
Mar 19, 2021 | 32858 | 32858 | 32505 | 32628 | 8,470,210 | -234.30(-0.71%) |
Mar 18, 2021 | 32928 | 33228 | 32831 | 32862 | 4,172,989 | -153.10(-0.46%) |
Mar 17, 2021 | 32826 | 33048 | 32782 | 33015 | 3,909,620 | +189.50(+0.58%) |
Mar 16, 2021 | 32967 | 32967 | 32778 | 32826 | 3,862,673 | -127.60(-0.39%) |
Mar 15, 2021 | 32799 | 32968 | 32630 | 32954 | 3,599,963 | +174.90(+0.53%) |
Mar 12, 2021 | 32462 | 32793 | 32462 | 32779 | 3,482,868 | +293.00(+0.90%) |
Mar 11, 2021 | 32354 | 32662 | 32347 | 32486 | 3,997,903 | +188.60(+0.58%) |
Mar 10, 2021 | 32002 | 32390 | 32000 | 32297 | 4,089,562 | +464.30(+1.46%) |
Mar 09, 2021 | 31892 | 32150 | 31823 | 31833 | 4,586,372 | +30.30(+0.10%) |
Mar 08, 2021 | 31512 | 32148 | 31512 | 31802 | 4,968,265 | +306.10(+0.97%) |
Mar 05, 2021 | 31029 | 31580 | 30767 | 31496 | 5,053,476 | +572.20(+1.85%) |
Mar 04, 2021 | 31289 | 31462 | 30548 | 30924 | 5,376,349 | -346.00(-1.11%) |
Mar 03, 2021 | 31353 | 31563 | 31266 | 31270 | 4,095,071 | -121.40(-0.39%) |
Mar 02, 2021 | 31535 | 31611 | 31377 | 31392 | 3,371,728 | -144.00(-0.46%) |