Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4156 | 4162 | 4115 | 4126 | 0 | -32.50(-0.78%) |
Jun 29, 2021 | 4155 | 4181 | 4152 | 4158 | 0 | +4.07(+0.10%) |
Jun 28, 2021 | 4176 | 4186 | 4153 | 4154 | 0 | -25.55(-0.61%) |
Jun 25, 2021 | 4155 | 4183 | 4149 | 4180 | 0 | +30.32(+0.73%) |
Jun 24, 2021 | 4125 | 4157 | 4121 | 4150 | 0 | +37.15(+0.90%) |
Jun 23, 2021 | 4155 | 4160 | 4112 | 4112 | 0 | -43.36(-1.04%) |
Jun 22, 2021 | 4160 | 4166 | 4142 | 4156 | 0 | +1.05(+0.03%) |
Jun 21, 2021 | 4116 | 4156 | 4096 | 4155 | 0 | +16.99(+0.41%) |
Jun 18, 2021 | 4196 | 4214 | 4133 | 4138 | 0 | -66.61(-1.58%) |
Jun 17, 2021 | 4204 | 4210 | 4183 | 4204 | 0 | -21.90(-0.52%) |
Jun 16, 2021 | 4220 | 4235 | 4208 | 4226 | 0 | +5.10(+0.12%) |
Jun 15, 2021 | 4234 | 4242 | 4218 | 4221 | 0 | +0.35(+0.01%) |
Jun 14, 2021 | 4203 | 4224 | 4196 | 4221 | 0 | +30.77(+0.73%) |
Jun 11, 2021 | 4184 | 4193 | 4168 | 4190 | 0 | +21.71(+0.52%) |
Jun 10, 2021 | 4155 | 4174 | 4135 | 4168 | 0 | +18.43(+0.44%) |
Jun 09, 2021 | 4110 | 4150 | 4104 | 4150 | 0 | +42.37(+1.03%) |
Jun 08, 2021 | 4107 | 4123 | 4103 | 4108 | 0 | -1.90(-0.05%) |
Jun 07, 2021 | 4059 | 4111 | 4054 | 4109 | 0 | +22.18(+0.54%) |
Jun 04, 2021 | 4080 | 4089 | 4071 | 4087 | 0 | +12.01(+0.29%) |
Jun 03, 2021 | 4089 | 4089 | 4057 | 4075 | 0 | -16.55(-0.40%) |
Jun 02, 2021 | 4087 | 4105 | 4083 | 4092 | 0 | -6.80(-0.17%) |
Jun 01, 2021 | 4078 | 4109 | 4077 | 4099 | 0 | +38.26(+0.94%) |
May 31, 2021 | 4087 | 4089 | 4060 | 4060 | 0 | -26.73(-0.65%) |
May 28, 2021 | 4073 | 4100 | 4067 | 4087 | 0 | +29.07(+0.72%) |
May 27, 2021 | 4053 | 4068 | 4048 | 4058 | 0 | -3.88(-0.10%) |
May 26, 2021 | 4071 | 4078 | 4047 | 4062 | 0 | -5.37(-0.13%) |
May 25, 2021 | 4070 | 4082 | 4066 | 4067 | 0 | -4.69(-0.12%) |
May 24, 2021 | 4072 | 4082 | 4064 | 4072 | 0 | +10.77(+0.27%) |
May 21, 2021 | 4051 | 4069 | 4039 | 4061 | 0 | +14.30(+0.35%) |
May 20, 2021 | 4019 | 4047 | 4009 | 4047 | 0 | +25.62(+0.64%) |
May 19, 2021 | 4036 | 4053 | 3995 | 4021 | 0 | -52.93(-1.30%) |
May 18, 2021 | 4096 | 4098 | 4058 | 4074 | 0 | +2.05(+0.05%) |
May 17, 2021 | 4064 | 4083 | 4056 | 4072 | 0 | +5.66(+0.14%) |
May 14, 2021 | 4062 | 4069 | 4037 | 4066 | 0 | +34.24(+0.85%) |
May 13, 2021 | 4002 | 4039 | 3966 | 4032 | 0 | +13.08(+0.33%) |
May 12, 2021 | 4002 | 4024 | 3995 | 4019 | 0 | +20.56(+0.51%) |
May 11, 2021 | 4004 | 4018 | 3969 | 3999 | 0 | -45.93(-1.14%) |
May 10, 2021 | 4057 | 4058 | 4031 | 4045 | 0 | +0.47(+0.01%) |
May 07, 2021 | 4039 | 4049 | 4020 | 4044 | 0 | +26.49(+0.66%) |
May 06, 2021 | 4027 | 4047 | 4005 | 4018 | 0 | +3.23(+0.08%) |
May 05, 2021 | 3990 | 4017 | 3978 | 4014 | 0 | +59.34(+1.50%) |
May 04, 2021 | 4017 | 4022 | 3950 | 3955 | 0 | -62.05(-1.54%) |
May 03, 2021 | 4016 | 4018 | 3986 | 4017 | 0 | +2.76(+0.07%) |
Apr 30, 2021 | 4045 | 4048 | 4007 | 4014 | 0 | -24.36(-0.60%) |
Apr 29, 2021 | 4056 | 4066 | 4029 | 4039 | 0 | -5.41(-0.13%) |
Apr 28, 2021 | 4037 | 4061 | 4028 | 4044 | 0 | +10.66(+0.26%) |
Apr 27, 2021 | 4043 | 4044 | 4023 | 4033 | 0 | -20.29(-0.50%) |
Apr 26, 2021 | 4015 | 4061 | 4001 | 4054 | 0 | +44.77(+1.12%) |
Apr 23, 2021 | 4033 | 4042 | 3999 | 4009 | 0 | -23.08(-0.57%) |
Apr 22, 2021 | 4010 | 4043 | 4008 | 4032 | 0 | +48.84(+1.23%) |
Apr 21, 2021 | 3966 | 3989 | 3951 | 3983 | 0 | +36.80(+0.93%) |
Apr 20, 2021 | 3991 | 3997 | 3940 | 3946 | 0 | -50.53(-1.26%) |
Apr 19, 2021 | 3995 | 4015 | 3992 | 3997 | 0 | +18.47(+0.46%) |
Apr 16, 2021 | 3950 | 3985 | 3948 | 3978 | 0 | +36.95(+0.94%) |
Apr 15, 2021 | 3949 | 3957 | 3935 | 3941 | 0 | +6.44(+0.16%) |
Apr 14, 2021 | 3918 | 3942 | 3915 | 3935 | 0 | +16.15(+0.41%) |
Apr 13, 2021 | 3918 | 3941 | 3905 | 3919 | 0 | -9.70(-0.25%) |
Apr 12, 2021 | 3938 | 3956 | 3924 | 3929 | 0 | -13.10(-0.33%) |
Apr 09, 2021 | 3945 | 3947 | 3931 | 3942 | 0 | +0.16(+0.00%) |
Apr 08, 2021 | 3937 | 3951 | 3930 | 3942 | 0 | +14.96(+0.38%) |
Apr 07, 2021 | 3946 | 3950 | 3923 | 3927 | 0 | -16.21(-0.41%) |
Apr 06, 2021 | 3951 | 3958 | 3933 | 3943 | 0 | +4.15(+0.11%) |