Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1581 | 1585 | 1552 | 1558 | 231,101 | -25.21(-1.59%) |
Jun 29, 2021 | 1574 | 1584 | 1544 | 1583 | 226,244 | +12.28(+0.78%) |
Jun 28, 2021 | 1551 | 1577 | 1545 | 1571 | 283,874 | +29.00(+1.88%) |
Jun 25, 2021 | 1554 | 1576 | 1525 | 1542 | 284,362 | -0.67(-0.04%) |
Jun 24, 2021 | 1550 | 1562 | 1535 | 1542 | 375,353 | +9.63(+0.63%) |
Jun 23, 2021 | 1520 | 1536 | 1504 | 1533 | 354,540 | +27.76(+1.84%) |
Jun 22, 2021 | 1477 | 1515 | 1474 | 1505 | 432,885 | +28.66(+1.94%) |
Jun 21, 2021 | 1469 | 1485 | 1440 | 1476 | 328,209 | +8.28(+0.56%) |
Jun 18, 2021 | 1465 | 1483 | 1460 | 1468 | 529,693 | +5.48(+0.37%) |
Jun 17, 2021 | 1410 | 1468 | 1409 | 1463 | 462,006 | +35.35(+2.48%) |
Jun 16, 2021 | 1411 | 1439 | 1393 | 1427 | 419,857 | +22.45(+1.60%) |
Jun 15, 2021 | 1438 | 1456 | 1400 | 1405 | 482,801 | -27.85(-1.94%) |
Jun 14, 2021 | 1396 | 1438 | 1391 | 1433 | 477,739 | +39.88(+2.86%) |
Jun 11, 2021 | 1380 | 1407 | 1379 | 1393 | 485,391 | +19.40(+1.41%) |
Jun 10, 2021 | 1314 | 1381 | 1311 | 1373 | 594,684 | +56.69(+4.31%) |
Jun 09, 2021 | 1328 | 1344 | 1313 | 1317 | 382,791 | +5.13(+0.39%) |
Jun 08, 2021 | 1334 | 1343 | 1300 | 1312 | 485,891 | -13.66(-1.03%) |
Jun 07, 2021 | 1321 | 1330 | 1303 | 1325 | 322,699 | -0.23(-0.02%) |
Jun 04, 2021 | 1342 | 1349 | 1320 | 1325 | 348,277 | +1.27(+0.10%) |
Jun 03, 2021 | 1341 | 1354 | 1319 | 1324 | 298,947 | -38.30(-2.81%) |
Jun 02, 2021 | 1370 | 1379 | 1349 | 1362 | 287,474 | -6.42(-0.47%) |
Jun 01, 2021 | 1372 | 1380 | 1342 | 1369 | 437,273 | +10.20(+0.75%) |
May 28, 2021 | 1378 | 1382 | 1357 | 1359 | 352,215 | +3.67(+0.27%) |
May 27, 2021 | 1373 | 1383 | 1345 | 1355 | 713,938 | -30.47(-2.20%) |
May 26, 2021 | 1382 | 1405 | 1371 | 1385 | 445,155 | +20.92(+1.53%) |
May 25, 2021 | 1377 | 1397 | 1364 | 1365 | 319,553 | -2.78(-0.20%) |
May 24, 2021 | 1373 | 1385 | 1364 | 1367 | 265,287 | +0.21(+0.02%) |
May 21, 2021 | 1393 | 1406 | 1357 | 1367 | 553,669 | -7.87(-0.57%) |
May 20, 2021 | 1334 | 1376 | 1334 | 1375 | 594,169 | +52.68(+3.98%) |
May 19, 2021 | 1303 | 1335 | 1298 | 1322 | 627,282 | -23.75(-1.76%) |
May 18, 2021 | 1339 | 1370 | 1337 | 1346 | 372,030 | +9.28(+0.69%) |
May 17, 2021 | 1309 | 1344 | 1305 | 1337 | 364,804 | +13.68(+1.03%) |
May 14, 2021 | 1330 | 1332 | 1302 | 1323 | 473,013 | +26.45(+2.04%) |
May 13, 2021 | 1309 | 1318 | 1262 | 1297 | 772,432 | -5.84(-0.45%) |
May 12, 2021 | 1342 | 1361 | 1300 | 1302 | 753,578 | -78.93(-5.71%) |
May 11, 2021 | 1310 | 1403 | 1300 | 1381 | 704,472 | -3.04(-0.22%) |
May 10, 2021 | 1461 | 1464 | 1378 | 1384 | 649,052 | -96.80(-6.53%) |
May 07, 2021 | 1469 | 1517 | 1462 | 1481 | 642,304 | +34.92(+2.41%) |
May 06, 2021 | 1552 | 1552 | 1432 | 1446 | 1,009,422 | -84.20(-5.50%) |
May 05, 2021 | 1537 | 1570 | 1516 | 1531 | 384,264 | +3.63(+0.24%) |
May 04, 2021 | 1550 | 1550 | 1489 | 1527 | 439,282 | -44.62(-2.84%) |
May 03, 2021 | 1579 | 1625 | 1565 | 1572 | 334,208 | +0.55(+0.04%) |
Apr 30, 2021 | 1563 | 1605 | 1560 | 1571 | 271,300 | -17.25(-1.09%) |
Apr 29, 2021 | 1631 | 1636 | 1578 | 1588 | 313,545 | -33.77(-2.08%) |
Apr 28, 2021 | 1602 | 1647 | 1571 | 1622 | 433,594 | +17.06(+1.06%) |
Apr 27, 2021 | 1635 | 1650 | 1602 | 1605 | 307,447 | -18.07(-1.11%) |
Apr 26, 2021 | 1598 | 1625 | 1570 | 1623 | 361,189 | +22.10(+1.38%) |
Apr 23, 2021 | 1580 | 1614 | 1574 | 1601 | 309,200 | +37.45(+2.40%) |
Apr 22, 2021 | 1570 | 1593 | 1548 | 1563 | 341,970 | -13.53(-0.86%) |
Apr 21, 2021 | 1514 | 1579 | 1514 | 1577 | 378,784 | +43.58(+2.84%) |
Apr 20, 2021 | 1560 | 1567 | 1506 | 1533 | 412,310 | -37.58(-2.39%) |
Apr 19, 2021 | 1571 | 1594 | 1532 | 1571 | 321,945 | -20.89(-1.31%) |
Apr 16, 2021 | 1602 | 1613 | 1571 | 1592 | 312,700 | -7.60(-0.48%) |
Apr 15, 2021 | 1572 | 1610 | 1569 | 1599 | 402,953 | +52.92(+3.42%) |
Apr 14, 2021 | 1608 | 1617 | 1536 | 1547 | 363,374 | -51.64(-3.23%) |
Apr 13, 2021 | 1610 | 1629 | 1584 | 1598 | 292,098 | +4.55(+0.29%) |
Apr 12, 2021 | 1563 | 1598 | 1559 | 1594 | 289,402 | +8.92(+0.56%) |
Apr 09, 2021 | 1580 | 1594 | 1543 | 1585 | 354,600 | -3.27(-0.21%) |
Apr 08, 2021 | 1574 | 1600 | 1570 | 1588 | 530,041 | +46.00(+2.98%) |
Apr 07, 2021 | 1545 | 1548 | 1515 | 1542 | 319,363 | -5.79(-0.37%) |
Apr 06, 2021 | 1505 | 1570 | 1505 | 1548 | 538,591 | +44.34(+2.95%) |
Apr 05, 2021 | 1529 | 1533 | 1462 | 1503 | 344,385 | -7.05(-0.47%) |