Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1528 | 1551 | 1502 | 1547 | 41,252 | +37.81(+2.50%) |
Jun 29, 2021 | 1514 | 1531 | 1498 | 1510 | 25,193 | +7.46(+0.50%) |
Jun 28, 2021 | 1509 | 1517 | 1481 | 1502 | 25,400 | -22.39(-1.47%) |
Jun 25, 2021 | 1537 | 1552 | 1512 | 1524 | 406,574 | -3.51(-0.23%) |
Jun 24, 2021 | 1563 | 1593 | 1514 | 1528 | 70,593 | -27.24(-1.75%) |
Jun 23, 2021 | 1541 | 1571 | 1535 | 1555 | 44,519 | +17.29(+1.12%) |
Jun 22, 2021 | 1543 | 1561 | 1532 | 1538 | 51,066 | -3.33(-0.22%) |
Jun 21, 2021 | 1470 | 1548 | 1470 | 1541 | 53,099 | +74.02(+5.04%) |
Jun 18, 2021 | 1451 | 1486 | 1434 | 1467 | 113,476 | +6.82(+0.47%) |
Jun 17, 2021 | 1517 | 1533 | 1425 | 1460 | 70,509 | -52.36(-3.46%) |
Jun 16, 2021 | 1490 | 1526 | 1483 | 1513 | 59,918 | +23.70(+1.59%) |
Jun 15, 2021 | 1454 | 1509 | 1454 | 1489 | 57,293 | +40.14(+2.77%) |
Jun 14, 2021 | 1482 | 1503 | 1445 | 1449 | 50,420 | -30.95(-2.09%) |
Jun 11, 2021 | 1455 | 1485 | 1454 | 1480 | 44,919 | +36.77(+2.55%) |
Jun 10, 2021 | 1469 | 1484 | 1441 | 1443 | 40,819 | -29.03(-1.97%) |
Jun 09, 2021 | 1477 | 1488 | 1460 | 1472 | 34,001 | -10.48(-0.71%) |
Jun 08, 2021 | 1457 | 1494 | 1450 | 1483 | 80,997 | +24.99(+1.71%) |
Jun 07, 2021 | 1437 | 1465 | 1437 | 1458 | 58,808 | +22.64(+1.58%) |
Jun 04, 2021 | 1433 | 1442 | 1418 | 1435 | 50,660 | +15.78(+1.11%) |
Jun 03, 2021 | 1420 | 1448 | 1419 | 1419 | 36,286 | -19.91(-1.38%) |
Jun 02, 2021 | 1438 | 1464 | 1427 | 1439 | 53,355 | -8.13(-0.56%) |
Jun 01, 2021 | 1427 | 1455 | 1419 | 1447 | 73,558 | +44.33(+3.16%) |
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%) |