Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1423 | 1451 | 1399 | 1403 | 58,131 | -12.15(-0.86%) |
May 27, 2021 | 1406 | 1431 | 1391 | 1415 | 103,328 | -2.70(-0.19%) |
May 26, 2021 | 1448 | 1455 | 1409 | 1418 | 80,020 | -17.01(-1.19%) |
May 25, 2021 | 1470 | 1470 | 1430 | 1435 | 58,628 | -19.62(-1.35%) |
May 24, 2021 | 1487 | 1497 | 1443 | 1454 | 75,057 | -32.41(-2.18%) |
May 21, 2021 | 1523 | 1541 | 1485 | 1487 | 60,780 | -9.65(-0.64%) |
May 20, 2021 | 1485 | 1529 | 1475 | 1497 | 38,015 | +34.07(+2.33%) |
May 19, 2021 | 1488 | 1488 | 1436 | 1462 | 66,375 | -55.12(-3.63%) |
May 18, 2021 | 1593 | 1593 | 1504 | 1518 | 57,449 | -75.50(-4.74%) |
May 17, 2021 | 1613 | 1617 | 1583 | 1593 | 48,941 | -36.86(-2.26%) |
May 14, 2021 | 1618 | 1656 | 1617 | 1630 | 25,419 | +29.87(+1.87%) |
May 13, 2021 | 1616 | 1678 | 1554 | 1600 | 29,487 | -30.50(-1.87%) |
May 12, 2021 | 1658 | 1708 | 1618 | 1631 | 34,745 | -37.80(-2.27%) |
May 11, 2021 | 1642 | 1696 | 1637 | 1668 | 33,296 | -21.81(-1.29%) |
May 10, 2021 | 1690 | 1713 | 1657 | 1690 | 28,084 | -2.59(-0.15%) |
May 07, 2021 | 1568 | 1693 | 1539 | 1693 | 67,349 | +140.35(+9.04%) |
May 06, 2021 | 1632 | 1642 | 1549 | 1552 | 61,052 | -90.73(-5.52%) |
May 05, 2021 | 1631 | 1654 | 1582 | 1643 | 44,918 | +61.70(+3.90%) |
May 04, 2021 | 1553 | 1588 | 1521 | 1581 | 34,274 | +28.21(+1.82%) |
May 03, 2021 | 1521 | 1563 | 1489 | 1553 | 43,640 | +66.22(+4.45%) |
Apr 30, 2021 | 1514 | 1564 | 1487 | 1487 | 63,903 | -33.66(-2.21%) |
Apr 29, 2021 | 1595 | 1617 | 1521 | 1521 | 97,630 | -80.41(-5.02%) |
Apr 28, 2021 | 1559 | 1609 | 1550 | 1601 | 86,463 | +51.93(+3.35%) |
Apr 27, 2021 | 1535 | 1564 | 1514 | 1549 | 57,765 | +27.51(+1.81%) |
Apr 26, 2021 | 1436 | 1532 | 1432 | 1522 | 42,805 | +99.77(+7.02%) |
Apr 23, 2021 | 1436 | 1476 | 1422 | 1422 | 35,421 | +5.49(+0.39%) |
Apr 22, 2021 | 1410 | 1456 | 1408 | 1416 | 33,122 | +9.99(+0.71%) |
Apr 21, 2021 | 1400 | 1439 | 1388 | 1406 | 65,543 | -10.63(-0.75%) |
Apr 20, 2021 | 1476 | 1484 | 1398 | 1417 | 44,082 | -75.64(-5.07%) |
Apr 19, 2021 | 1504 | 1535 | 1478 | 1493 | 39,281 | -32.83(-2.15%) |
Apr 16, 2021 | 1521 | 1528 | 1492 | 1526 | 18,642 | +5.62(+0.37%) |
Apr 15, 2021 | 1571 | 1571 | 1503 | 1520 | 31,967 | -37.48(-2.41%) |
Apr 14, 2021 | 1490 | 1579 | 1490 | 1557 | 34,217 | +69.87(+4.70%) |
Apr 13, 2021 | 1551 | 1562 | 1482 | 1488 | 56,985 | -55.75(-3.61%) |
Apr 12, 2021 | 1549 | 1586 | 1528 | 1543 | 53,264 | +0.18(+0.01%) |
Apr 09, 2021 | 1536 | 1563 | 1521 | 1543 | 46,607 | -11.68(-0.75%) |
Apr 08, 2021 | 1546 | 1581 | 1522 | 1555 | 40,830 | -2.20(-0.14%) |
Apr 07, 2021 | 1547 | 1579 | 1543 | 1557 | 46,245 | +16.49(+1.07%) |
Apr 06, 2021 | 1533 | 1596 | 1533 | 1540 | 51,028 | +7.24(+0.47%) |
Apr 05, 2021 | 1553 | 1553 | 1505 | 1533 | 55,846 | -11.60(-0.75%) |
Apr 01, 2021 | 1526 | 1577 | 1479 | 1545 | 61,210 | +10.21(+0.67%) |
Mar 31, 2021 | 1500 | 1559 | 1500 | 1535 | 66,137 | +43.86(+2.94%) |
Mar 30, 2021 | 1447 | 1516 | 1425 | 1491 | 51,131 | +65.33(+4.58%) |
Mar 29, 2021 | 1511 | 1535 | 1425 | 1425 | 52,543 | -98.16(-6.44%) |
Mar 26, 2021 | 1482 | 1530 | 1453 | 1524 | 51,682 | +44.41(+3.00%) |
Mar 25, 2021 | 1403 | 1487 | 1377 | 1479 | 48,014 | +44.04(+3.07%) |
Mar 24, 2021 | 1393 | 1470 | 1392 | 1435 | 59,011 | +58.01(+4.21%) |
Mar 23, 2021 | 1472 | 1494 | 1333 | 1377 | 204,499 | -151.79(-9.93%) |
Mar 22, 2021 | 1593 | 1626 | 1510 | 1529 | 177,129 | -88.76(-5.49%) |
Mar 19, 2021 | 1479 | 1641 | 1422 | 1618 | 631,578 | +129.49(+8.70%) |
Mar 18, 2021 | 1646 | 1646 | 1458 | 1488 | 197,899 | -156.84(-9.53%) |
Mar 17, 2021 | 1526 | 1652 | 1510 | 1645 | 221,253 | +144.89(+9.66%) |
Mar 16, 2021 | 1489 | 1595 | 1430 | 1500 | 138,178 | -4.06(-0.27%) |
Mar 15, 2021 | 1390 | 1539 | 1390 | 1504 | 173,706 | +116.75(+8.41%) |
Mar 12, 2021 | 1379 | 1447 | 1368 | 1387 | 90,935 | +21.29(+1.56%) |
Mar 11, 2021 | 1323 | 1384 | 1322 | 1366 | 84,411 | +53.67(+4.09%) |
Mar 10, 2021 | 1242 | 1334 | 1233 | 1312 | 88,807 | +74.48(+6.02%) |
Mar 09, 2021 | 1205 | 1271 | 1196 | 1238 | 88,766 | +23.39(+1.93%) |
Mar 08, 2021 | 1159 | 1228 | 1147 | 1215 | 83,001 | +56.00(+4.83%) |
Mar 05, 2021 | 1149 | 1176 | 1132 | 1159 | 56,446 | +26.77(+2.37%) |
Mar 04, 2021 | 1133 | 1165 | 1106 | 1132 | 64,064 | +17.17(+1.54%) |
Mar 03, 2021 | 1061 | 1141 | 1061 | 1115 | 36,165 | +56.72(+5.36%) |
Mar 02, 2021 | 1068 | 1088 | 1056 | 1058 | 24,184 | -9.12(-0.85%) |