Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 538660 | 540420 | 528921 | 528921 | 2,332 | -7519.00(-1.40%) |
Mar 30, 2022 | 531305 | 537370 | 527650 | 536440 | 2,327 | +4429.00(+0.83%) |
Mar 29, 2022 | 544389 | 544389 | 528750 | 532011 | 3,695 | -7169.00(-1.33%) |
Mar 28, 2022 | 540913 | 544000 | 533345 | 539180 | 3,806 | +231.00(+0.04%) |
Mar 25, 2022 | 531088 | 538949 | 529981 | 538949 | 2,635 | +10132.00(+1.92%) |
Mar 24, 2022 | 528414 | 528817 | 523778 | 528817 | 2,100 | +7036.00(+1.35%) |
Mar 23, 2022 | 523066 | 528015 | 519150 | 521781 | 2,952 | -4073.00(-0.77%) |
Mar 22, 2022 | 526201 | 532530 | 523500 | 525854 | 3,733 | +854.00(+0.16%) |
Mar 21, 2022 | 517231 | 526732 | 515970 | 525000 | 3,323 | +12009.00(+2.34%) |
Mar 18, 2022 | 515731 | 520654 | 508853 | 512991 | 3,492 | -5447.00(-1.05%) |
Mar 17, 2022 | 505385 | 518438 | 503641 | 518438 | 2,942 | +14402.00(+2.86%) |
Mar 16, 2022 | 502201 | 506029 | 497613 | 504036 | 2,516 | +5876.00(+1.18%) |
Mar 15, 2022 | 498673 | 501939 | 494023 | 498160 | 2,613 | +4375.00(+0.89%) |
Mar 14, 2022 | 493988 | 500023 | 491947 | 493785 | 2,916 | +3983.00(+0.81%) |
Mar 11, 2022 | 490155 | 497333 | 490155 | 489802 | 1,791 | +1982.00(+0.41%) |
Mar 10, 2022 | 484252 | 490800 | 482520 | 487820 | 1,578 | -425.00(-0.09%) |
Mar 09, 2022 | 491339 | 491550 | 484184 | 488245 | 1,663 | +10220.00(+2.14%) |
Mar 08, 2022 | 486690 | 491500 | 476921 | 478025 | 2,048 | -6502.00(-1.34%) |
Mar 07, 2022 | 491039 | 492059 | 480888 | 484527 | 2,358 | -2913.00(-0.60%) |
Mar 04, 2022 | 485375 | 488298 | 480341 | 487440 | 1,971 | -3805.00(-0.77%) |
Mar 03, 2022 | 490798 | 494420 | 485855 | 491245 | 1,916 | +5136.00(+1.06%) |
Mar 02, 2022 | 479174 | 488765 | 477091 | 486109 | 1,616 | +10230.00(+2.15%) |
Mar 01, 2022 | 482000 | 482151 | 470645 | 475879 | 1,818 | -326.00(-0.07%) |
Feb 28, 2022 | 476700 | 483638 | 473930 | 476205 | 2,424 | -3140.00(-0.66%) |
Feb 25, 2022 | 467598 | 482579 | 470315 | 479345 | 2,163 | +17235.00(+3.73%) |
Feb 24, 2022 | 452928 | 463490 | 450000 | 462110 | 2,750 | -3405.00(-0.73%) |
Feb 23, 2022 | 474975 | 475989 | 464400 | 465515 | 1,711 | -5903.00(-1.25%) |
Feb 22, 2022 | 470733 | 473460 | 466257 | 471418 | 2,391 | -839.00(-0.18%) |
Feb 18, 2022 | 472257 | 0 | +1602.00(+0.34%) | |||
Feb 17, 2022 | 474829 | 474829 | 469182 | 470655 | 1,430 | -3789.00(-0.80%) |
Feb 16, 2022 | 472983 | 475780 | 471401 | 474444 | 1,285 | +464.00(+0.10%) |
Feb 15, 2022 | 475390 | 476980 | 472456 | 473980 | 1,506 | +1570.00(+0.33%) |
Feb 14, 2022 | 479208 | 481054 | 468562 | 472410 | 2,180 | -6960.00(-1.45%) |
Feb 11, 2022 | 481068 | 484850 | 476886 | 479370 | 1,625 | -735.00(-0.15%) |
Feb 10, 2022 | 481000 | 483726 | 478000 | 480105 | 1,770 | -3795.00(-0.78%) |
Feb 09, 2022 | 485650 | 488400 | 482502 | 483900 | 1,829 | +1870.00(+0.39%) |
Feb 08, 2022 | 477670 | 484200 | 474112 | 482030 | 1,663 | +7130.00(+1.50%) |
Feb 07, 2022 | 474100 | 477350 | 468252 | 474900 | 1,960 | +1536.00(+0.32%) |
Feb 04, 2022 | 471990 | 476888 | 469101 | 473364 | 2,007 | +828.00(+0.18%) |
Feb 03, 2022 | 478840 | 472082 | 472536 | 1,589 | -6964.00(-1.45%) | |
Feb 02, 2022 | 470620 | 480400 | 469001 | 479500 | 1,882 | +8316.00(+1.76%) |
Feb 01, 2022 | 469465 | 471888 | 465460 | 471184 | 1,931 | +1379.00(+0.29%) |
Jan 31, 2022 | 467665 | 469805 | 2,576 | -75.00(-0.02%) | ||
Jan 28, 2022 | 462560 | 469602 | 456280 | 469880 | 1,998 | +8680.00(+1.88%) |
Jan 27, 2022 | 469000 | 473900 | 458201 | 461200 | 1,923 | -2452.00(-0.53%) |
Jan 26, 2022 | 466162 | 470770 | 461650 | 463652 | 1,978 | +1733.00(+0.38%) |
Jan 25, 2022 | 453012 | 464728 | 443402 | 461919 | 2,058 | +5018.00(+1.10%) |
Jan 24, 2022 | 449333 | 457999 | 445000 | 456901 | 3,722 | -1774.00(-0.39%) |
Jan 21, 2022 | 465040 | 466989 | 456623 | 458675 | 2,327 | -8715.00(-1.86%) |
Jan 20, 2022 | 473973 | 476625 | 466602 | 467390 | 1,770 | -6050.00(-1.28%) |
Jan 19, 2022 | 483000 | 484850 | 472560 | 473440 | 1,778 | -6641.00(-1.38%) |
Jan 18, 2022 | 484930 | 487255 | 477585 | 480081 | 2,750 | -5298.00(-1.09%) |
Jan 14, 2022 | 485379 | 0 | +1507.00(+0.31%) | |||
Jan 13, 2022 | 482058 | 485800 | 481166 | 483872 | 1,821 | +2172.00(+0.45%) |
Jan 12, 2022 | 481190 | 483250 | 477094 | 481700 | 1,732 | +1360.00(+0.28%) |
Jan 11, 2022 | 479352 | 480935 | 473185 | 480340 | 1,697 | +3175.00(+0.67%) |
Jan 10, 2022 | 483800 | 483800 | 473373 | 477165 | 2,641 | -2835.00(-0.59%) |
Jan 07, 2022 | 474696 | 480888 | 472610 | 480000 | 2,433 | +6847.00(+1.45%) |
Jan 06, 2022 | 470900 | 473544 | 467236 | 473153 | 1,867 | +5879.00(+1.26%) |
Jan 05, 2022 | 468500 | 474181 | 466050 | 467274 | 2,195 | +1549.00(+0.33%) |
Jan 04, 2022 | 458675 | 466195 | 452376 | 465725 | 2,293 | +11425.00(+2.51%) |
Jan 03, 2022 | 452005 | 454800 | 451020 | 454300 | 2,737 | +3638.00(+0.81%) |
Dec 31, 2021 | 449945 | 455910 | 449945 | 450662 | 1,450 | -2038.00(-0.45%) |
Dec 30, 2021 | 453728 | 455000 | 452545 | 452700 | 1,555 | +598.00(+0.13%) |
Dec 29, 2021 | 452370 | 453499 | 450655 | 452102 | 1,423 | +2532.00(+0.56%) |
Dec 28, 2021 | 447562 | 452244 | 446405 | 449570 | 1,484 | +2460.00(+0.55%) |
Dec 27, 2021 | 444205 | 447285 | 444020 | 447110 | 2,522 | +2456.00(+0.55%) |
Dec 23, 2021 | 445395 | 448250 | 443525 | 444654 | 1,505 | +66.00(+0.01%) |
Dec 22, 2021 | 441460 | 444588 | 440300 | 444588 | 1,150 | +1588.00(+0.36%) |
Dec 21, 2021 | 441315 | 445379 | 439385 | 443000 | 1,349 | +5555.00(+1.27%) |
Dec 20, 2021 | 438290 | 439949 | 434055 | 437445 | 1,763 | -5859.00(-1.32%) |
Dec 17, 2021 | 448850 | 449949 | 441200 | 443304 | 2,334 | -11246.00(-2.47%) |
Dec 16, 2021 | 447540 | 454550 | 444655 | 454550 | 2,227 | +10848.00(+2.44%) |
Dec 15, 2021 | 445928 | 447794 | 441611 | 443702 | 2,488 | -2402.00(-0.54%) |
Dec 14, 2021 | 436865 | 446724 | 434981 | 446104 | 2,196 | +8374.00(+1.91%) |
Dec 13, 2021 | 435860 | 439700 | 430932 | 437730 | 2,086 | +2730.00(+0.63%) |
Dec 10, 2021 | 431254 | 435000 | 428402 | 435000 | 1,570 | +6598.00(+1.54%) |
Dec 09, 2021 | 428933 | 430650 | 425414 | 428402 | 1,342 | +997.00(+0.23%) |
Dec 08, 2021 | 430115 | 432745 | 426000 | 427405 | 1,153 | -2425.00(-0.56%) |
Dec 07, 2021 | 430739 | 431679 | 426200 | 429830 | 1,263 | +3630.00(+0.85%) |
Dec 06, 2021 | 423201 | 428000 | 420000 | 426200 | 1,656 | +7524.00(+1.80%) |
Dec 03, 2021 | 421420 | 426000 | 416100 | 418676 | 1,736 | -1890.00(-0.45%) |
Dec 02, 2021 | 417776 | 422999 | 415526 | 420566 | 1,249 | +4906.00(+1.18%) |
Dec 01, 2021 | 421535 | 424669 | 415000 | 415660 | 2,038 | -1216.00(-0.29%) |
Nov 30, 2021 | 423822 | 426125 | 416546 | 416876 | 1,947 | -8384.00(-1.97%) |
Nov 29, 2021 | 429048 | 432135 | 425000 | 425260 | 1,937 | -2573.00(-0.60%) |
Nov 26, 2021 | 424233 | 429803 | 421091 | 427833 | 1,611 | -5500.00(-1.27%) |
Nov 24, 2021 | 434643 | 434643 | 431497 | 433333 | 1,473 | -1588.00(-0.37%) |
Nov 23, 2021 | 432837 | 435365 | 430100 | 434921 | 2,424 | +4821.00(+1.12%) |
Nov 22, 2021 | 425225 | 432000 | 422535 | 430100 | 1,890 | +6726.00(+1.59%) |
Nov 19, 2021 | 422900 | 424300 | 420000 | 423374 | 1,558 | +672.00(+0.16%) |
Nov 18, 2021 | 428429 | 425500 | 422702 | 422702 | 1,619 | -3496.00(-0.82%) |
Nov 17, 2021 | 427651 | 429710 | 424201 | 426198 | 1,796 | -1504.00(-0.35%) |
Nov 16, 2021 | 429638 | 431849 | 427120 | 427702 | 1,517 | -1600.00(-0.37%) |
Nov 15, 2021 | 432193 | 434335 | 429078 | 429302 | 1,803 | -2273.00(-0.53%) |
Nov 12, 2021 | 432614 | 432899 | 427664 | 431575 | 1,230 | +2373.00(+0.55%) |
Nov 11, 2021 | 431800 | 434399 | 428694 | 429202 | 1,421 | -1400.00(-0.33%) |
Nov 10, 2021 | 431420 | 430602 | 1,711 | -1078.00(-0.25%) | ||
Nov 09, 2021 | 435345 | 437240 | 430099 | 431680 | 2,062 | -3520.00(-0.81%) |
Nov 08, 2021 | 439649 | 445000 | 434752 | 435200 | 2,805 | +1200.00(+0.28%) |
Nov 05, 2021 | 434887 | 437749 | 432114 | 434000 | 1,685 | +898.00(+0.21%) |
Nov 04, 2021 | 436462 | 438299 | 429880 | 433102 | 1,974 | -1918.00(-0.44%) |
Nov 03, 2021 | 433425 | 435140 | 431164 | 435020 | 1,445 | +775.00(+0.18%) |
Nov 02, 2021 | 434440 | 434654 | 429800 | 434245 | 1,721 | +3301.00(+0.77%) |
Nov 01, 2021 | 434513 | 432360 | 430522 | 430944 | 2,302 | -1958.00(-0.45%) |
Oct 29, 2021 | 435053 | 436512 | 431714 | 432902 | 2,073 | -3348.00(-0.77%) |
Oct 28, 2021 | 434703 | 436874 | 432516 | 436250 | 2,409 | +3200.00(+0.74%) |
Oct 27, 2021 | 437527 | 439214 | 433050 | 433050 | 3,228 | -4840.00(-1.11%) |
Oct 26, 2021 | 437165 | 439850 | 437890 | 1,902 | +1489.00(+0.34%) | |
Oct 25, 2021 | 435963 | 437144 | 433064 | 436401 | 1,793 | +679.00(+0.16%) |
Oct 22, 2021 | 431720 | 436203 | 429715 | 435722 | 1,497 | +4042.00(+0.94%) |
Oct 21, 2021 | 432690 | 432690 | 429436 | 431680 | 1,414 | -815.00(-0.19%) |
Oct 20, 2021 | 428113 | 433000 | 426111 | 432495 | 1,659 | +4390.00(+1.03%) |
Oct 19, 2021 | 429335 | 429500 | 425841 | 428105 | 1,255 | +1916.00(+0.45%) |
Oct 18, 2021 | 428950 | 428950 | 424001 | 426189 | 1,458 | -1512.00(-0.35%) |
Oct 15, 2021 | 429300 | 429300 | 424945 | 427701 | 1,201 | +4053.00(+0.96%) |
Oct 14, 2021 | 420866 | 424995 | 420750 | 423648 | 1,220 | +5246.00(+1.25%) |
Oct 13, 2021 | 417906 | 422180 | 415265 | 418402 | 1,232 | -1194.00(-0.28%) |
Oct 12, 2021 | 423252 | 424859 | 419000 | 419596 | 1,063 | -3404.00(-0.80%) |
Oct 11, 2021 | 427172 | 429786 | 423000 | 423000 | 1,644 | -4765.00(-1.11%) |
Oct 08, 2021 | 425643 | 428479 | 424000 | 427765 | 1,290 | +2334.00(+0.55%) |
Oct 07, 2021 | 424999 | 428655 | 424999 | 425431 | 1,243 | +3531.00(+0.84%) |
Oct 06, 2021 | 416406 | 421900 | 413662 | 421900 | 1,131 | +3361.00(+0.80%) |
Oct 05, 2021 | 413313 | 420959 | 411659 | 418539 | 946 | +5999.00(+1.45%) |
Oct 04, 2021 | 415146 | 416804 | 411286 | 412540 | 1,449 | -2338.00(-0.56%) |
Oct 01, 2021 | 412916 | 417653 | 410100 | 414878 | 1,002 | +3499.00(+0.85%) |
Sep 30, 2021 | 419310 | 419735 | 411005 | 411379 | 1,277 | -5786.00(-1.39%) |
Sep 29, 2021 | 417200 | 419719 | 415301 | 417165 | 790 | +585.00(+0.14%) |
Sep 28, 2021 | 419976 | 423225 | 415396 | 416580 | 1,027 | -4211.00(-1.00%) |
Sep 27, 2021 | 419638 | 422203 | 418928 | 420791 | 893 | +2690.00(+0.64%) |
Sep 24, 2021 | 418475 | 420090 | 417561 | 418101 | 890 | -289.00(-0.07%) |
Sep 23, 2021 | 414298 | 420949 | 413700 | 418390 | 1,093 | +6309.00(+1.53%) |
Sep 22, 2021 | 415671 | 416762 | 411920 | 412081 | 917 | -721.00(-0.17%) |
Sep 21, 2021 | 416570 | 416570 | 411281 | 412802 | 1,375 | -3198.00(-0.77%) |
Sep 20, 2021 | 411704 | 416000 | 409000 | 416000 | 1,777 | -400.00(-0.10%) |
Sep 17, 2021 | 418705 | 421124 | 415000 | 416400 | 1,602 | -2720.00(-0.65%) |
Sep 16, 2021 | 420170 | 420800 | 416215 | 419120 | 835 | -665.00(-0.16%) |
Sep 15, 2021 | 417358 | 419998 | 416629 | 419785 | 888 | +2789.00(+0.67%) |
Sep 14, 2021 | 422300 | 422500 | 416050 | 416996 | 1,525 | -3805.00(-0.90%) |
Sep 13, 2021 | 418510 | 422522 | 417687 | 420801 | 1,260 | +2847.00(+0.68%) |
Sep 10, 2021 | 421028 | 421291 | 417942 | 417954 | 940 | -2331.00(-0.55%) |
Sep 09, 2021 | 420270 | 421490 | 419136 | 420285 | 992 | -434.00(-0.10%) |
Sep 08, 2021 | 419732 | 421456 | 417925 | 420719 | 1,080 | +868.00(+0.21%) |
Sep 07, 2021 | 424688 | 428102 | 419500 | 419851 | 1,780 | -4350.00(-1.03%) |
Sep 03, 2021 | 428825 | 428825 | 424201 | 424201 | 1,375 | -4439.00(-1.04%) |
Sep 02, 2021 | 429606 | 431317 | 428000 | 428640 | 965 | -1360.00(-0.32%) |
Sep 01, 2021 | 431180 | 433720 | 429000 | 430000 | 962 | +100.00(+0.02%) |
Aug 31, 2021 | 429405 | 431000 | 428706 | 429900 | 977 | +180.00(+0.04%) |
Aug 30, 2021 | 431060 | 431949 | 429134 | 429720 | 1,043 | -1181.00(-0.27%) |
Aug 27, 2021 | 429873 | 431450 | 429332 | 430901 | 735 | +1186.00(+0.28%) |
Aug 26, 2021 | 433588 | 433708 | 428957 | 429715 | 905 | -2639.00(-0.61%) |
Aug 25, 2021 | 431705 | 434423 | 429586 | 432354 | 827 | +1654.00(+0.38%) |
Aug 24, 2021 | 430686 | 431800 | 428000 | 430700 | 884 | +5700.00(+1.34%) |
Aug 23, 2021 | 432025 | 432528 | 425000 | 425000 | 1,036 | -5007.00(-1.16%) |
Aug 20, 2021 | 429605 | 430543 | 427862 | 430007 | 849 | +1013.00(+0.24%) |
Aug 19, 2021 | 428190 | 431976 | 427590 | 428994 | 1,076 | -1657.00(-0.38%) |
Aug 18, 2021 | 435175 | 436825 | 430651 | 430651 | 948 | -4959.00(-1.14%) |
Aug 17, 2021 | 434530 | 437551 | 433136 | 435610 | 1,038 | +240.00(+0.06%) |
Aug 16, 2021 | 432443 | 435630 | 429462 | 435370 | 1,265 | +2246.00(+0.52%) |
Aug 13, 2021 | 437935 | 437935 | 432057 | 433124 | 1,229 | -3421.00(-0.78%) |
Aug 12, 2021 | 439121 | 439800 | 434846 | 436545 | 1,136 | -1615.00(-0.37%) |
Aug 11, 2021 | 434655 | 439163 | 434655 | 438160 | 1,284 | +3550.00(+0.82%) |
Aug 10, 2021 | 432690 | 435000 | 430470 | 434610 | 1,186 | +2729.00(+0.63%) |
Aug 09, 2021 | 433056 | 434298 | 430486 | 431881 | 1,639 | +1721.00(+0.40%) |
Aug 06, 2021 | 424426 | 430160 | 424103 | 430160 | 1,256 | +8854.00(+2.10%) |
Aug 05, 2021 | 421358 | 424000 | 419000 | 421306 | 1,081 | +1344.00(+0.32%) |
Aug 04, 2021 | 421988 | 422884 | 419742 | 419962 | 959 | -3744.00(-0.88%) |
Aug 03, 2021 | 420576 | 425000 | 416965 | 423706 | 1,134 | +5011.00(+1.20%) |
Aug 02, 2021 | 420985 | 424242 | 418287 | 418695 | 1,239 | -205.00(-0.05%) |
Jul 30, 2021 | 421770 | 422914 | 418104 | 418900 | 888 | -1776.00(-0.42%) |
Jul 29, 2021 | 419634 | 423209 | 418975 | 420676 | 1,035 | +1701.00(+0.41%) |
Jul 28, 2021 | 422250 | 423461 | 418230 | 418975 | 976 | -3334.00(-0.79%) |
Jul 27, 2021 | 419810 | 423000 | 417135 | 422309 | 1,103 | +2809.00(+0.67%) |
Jul 26, 2021 | 418380 | 422000 | 418380 | 419500 | 1,110 | +500.00(+0.12%) |
Jul 23, 2021 | 418856 | 421413 | 418220 | 419000 | 844 | +1200.00(+0.29%) |
Jul 22, 2021 | 419970 | 420248 | 417650 | 417800 | 945 | -2255.00(-0.54%) |
Jul 21, 2021 | 418550 | 422688 | 417000 | 420055 | 980 | +3811.00(+0.92%) |
Jul 20, 2021 | 410308 | 418481 | 409983 | 416244 | 1,111 | +5794.00(+1.41%) |
Jul 19, 2021 | 413238 | 414230 | 407773 | 410450 | 1,575 | -7151.00(-1.71%) |
Jul 16, 2021 | 421981 | 421981 | 417113 | 417601 | 880 | -3749.00(-0.89%) |
Jul 15, 2021 | 417336 | 422103 | 417000 | 421350 | 908 | +2850.00(+0.68%) |
Jul 14, 2021 | 419806 | 422061 | 418000 | 418500 | 963 | -1320.00(-0.31%) |
Jul 13, 2021 | 421011 | 421524 | 418724 | 419820 | 965 | -1117.00(-0.27%) |
Jul 12, 2021 | 420711 | 424304 | 418689 | 420937 | 1,418 | -1063.00(-0.25%) |
Jul 09, 2021 | 414768 | 422300 | 414462 | 422000 | 1,187 | +10160.00(+2.47%) |
Jul 08, 2021 | 416416 | 417000 | 411000 | 411840 | 1,573 | -7561.00(-1.80%) |
Jul 07, 2021 | 415581 | 420505 | 415091 | 419401 | 1,135 | +2471.00(+0.59%) |
Jul 06, 2021 | 419066 | 419066 | 414000 | 416930 | 1,408 | -3070.00(-0.73%) |
Jul 02, 2021 | 423427 | 423427 | 419020 | 420000 | 1,257 | -1005.00(-0.24%) |
Jul 01, 2021 | 418708 | 421491 | 417270 | 421005 | 1,005 | +2404.00(+0.57%) |
Jun 30, 2021 | 415236 | 419265 | 415100 | 418601 | 1,024 | +1601.00(+0.38%) |
Jun 29, 2021 | 417100 | 418868 | 414945 | 417000 | 1,213 | +696.00(+0.17%) |
Jun 28, 2021 | 420420 | 420965 | 415200 | 416304 | 1,633 | -2830.00(-0.68%) |
Jun 25, 2021 | 417416 | 420389 | 414967 | 419134 | 1,038 | +4134.00(+1.00%) |
Jun 24, 2021 | 414781 | 416864 | 413187 | 415000 | 1,217 | +1110.00(+0.27%) |
Jun 23, 2021 | 416750 | 417000 | 413485 | 413890 | 1,473 | -4985.00(-1.19%) |
Jun 22, 2021 | 418010 | 418875 | 415126 | 418875 | 1,323 | +1095.00(+0.26%) |
Jun 21, 2021 | 414842 | 419177 | 414044 | 417780 | 1,396 | +5051.00(+1.22%) |
Jun 18, 2021 | 415847 | 416335 | 409701 | 412729 | 1,903 | -7630.00(-1.82%) |
Jun 17, 2021 | 426946 | 427230 | 417025 | 420359 | 1,778 | -5286.00(-1.24%) |
Jun 16, 2021 | 425495 | 427584 | 422457 | 425645 | 1,368 | -400.00(-0.09%) |
Jun 15, 2021 | 427440 | 427852 | 424614 | 426045 | 1,196 | +165.00(+0.04%) |
Jun 14, 2021 | 430407 | 430407 | 423242 | 425880 | 2,085 | -4402.00(-1.02%) |
Jun 11, 2021 | 428558 | 431351 | 428000 | 430282 | 1,205 | +3126.00(+0.73%) |
Jun 10, 2021 | 435120 | 436618 | 427156 | 427156 | 1,353 | -5969.00(-1.38%) |
Jun 09, 2021 | 434718 | 435750 | 431310 | 433125 | 1,320 | -1385.00(-0.32%) |
Jun 08, 2021 | 435393 | 435458 | 429260 | 434510 | 1,462 | -101.00(-0.02%) |
Jun 07, 2021 | 440598 | 440598 | 433962 | 434611 | 1,806 | -4405.00(-1.00%) |
Jun 04, 2021 | 441063 | 441063 | 437769 | 439016 | 1,382 | +271.00(+0.06%) |
Jun 03, 2021 | 433050 | 440158 | 433050 | 438745 | 2,042 | +3106.00(+0.71%) |
Jun 02, 2021 | 437556 | 437950 | 434647 | 435639 | 1,883 | +335.00(+0.08%) |
Jun 01, 2021 | 438718 | 439100 | 434254 | 435304 | 1,719 | -696.00(-0.16%) |
May 28, 2021 | 435623 | 436430 | 433636 | 436000 | 1,337 | +580.00(+0.13%) |
May 27, 2021 | 433250 | 436000 | 431175 | 435420 | 1,510 | +2620.00(+0.61%) |
May 26, 2021 | 434366 | 432274 | 429765 | 432800 | 1,461 | +526.00(+0.12%) |
May 25, 2021 | 436888 | 438445 | 431784 | 432274 | 1,363 | -3157.00(-0.73%) |
May 24, 2021 | 435273 | 437001 | 433287 | 435431 | 1,342 | +2962.00(+0.68%) |
May 21, 2021 | 431656 | 435200 | 431000 | 432469 | 1,314 | +1047.00(+0.24%) |
May 20, 2021 | 432773 | 435000 | 429880 | 431422 | 1,613 | +702.00(+0.16%) |
May 19, 2021 | 427073 | 430720 | 424575 | 430720 | 1,708 | -1047.00(-0.24%) |
May 18, 2021 | 435440 | 435960 | 431767 | 431767 | 1,268 | -2557.00(-0.59%) |
May 17, 2021 | 435915 | 436131 | 432747 | 434324 | 1,675 | -2936.00(-0.67%) |
May 14, 2021 | 433996 | 437413 | 433996 | 437260 | 2,091 | +6620.00(+1.54%) |
May 13, 2021 | 425536 | 433541 | 424100 | 430640 | 2,395 | +5332.00(+1.25%) |
May 12, 2021 | 428607 | 431200 | 423077 | 425308 | 1,780 | -4950.00(-1.15%) |
May 11, 2021 | 435558 | 436871 | 427912 | 430258 | 2,452 | -9202.00(-2.09%) |
May 10, 2021 | 439586 | 443275 | 439132 | 439460 | 3,188 | +2329.00(+0.53%) |
May 07, 2021 | 436188 | 445000 | 432826 | 437131 | 2,678 | +2011.00(+0.46%) |
May 06, 2021 | 428000 | 435744 | 426700 | 435120 | 3,213 | +10280.00(+2.42%) |
May 05, 2021 | 425220 | 427435 | 424306 | 424840 | 2,955 | +3420.00(+0.81%) |
May 04, 2021 | 419095 | 421850 | 410850 | 421420 | 2,627 | +1420.00(+0.34%) |
May 03, 2021 | 418962 | 422648 | 417272 | 420000 | 3,087 | +7500.00(+1.82%) |
Apr 30, 2021 | 415438 | 417144 | 412000 | 412500 | 2,100 | -5405.00(-1.29%) |
Apr 29, 2021 | 412758 | 417905 | 412000 | 417905 | 2,005 | +6917.00(+1.68%) |
Apr 28, 2021 | 410514 | 411811 | 409354 | 410988 | 1,588 | -412.00(-0.10%) |
Apr 27, 2021 | 408144 | 412229 | 406482 | 411400 | 1,541 | +3873.00(+0.95%) |
Apr 26, 2021 | 410493 | 412474 | 407250 | 407527 | 1,867 | -1313.00(-0.32%) |
Apr 23, 2021 | 407088 | 410738 | 406611 | 408840 | 1,600 | +2939.00(+0.72%) |
Apr 22, 2021 | 409935 | 410000 | 405256 | 405901 | 1,845 | -4252.00(-1.04%) |
Apr 21, 2021 | 403656 | 410164 | 403603 | 410153 | 1,741 | +7064.00(+1.75%) |
Apr 20, 2021 | 404610 | 405340 | 401748 | 403089 | 1,662 | -3416.00(-0.84%) |
Apr 19, 2021 | 410748 | 410748 | 404676 | 406505 | 2,177 | -2745.00(-0.67%) |
Apr 16, 2021 | 405752 | 410400 | 405752 | 409250 | 3,000 | +4461.00(+1.10%) |
Apr 15, 2021 | 403338 | 404999 | 400835 | 404789 | 1,726 | +1789.00(+0.44%) |
Apr 14, 2021 | 402789 | 404150 | 402000 | 403000 | 1,784 | +500.00(+0.12%) |
Apr 13, 2021 | 401668 | 403474 | 400372 | 402500 | 1,794 | -120.00(-0.03%) |
Apr 12, 2021 | 401426 | 403421 | 400734 | 402620 | 1,950 | +2620.00(+0.66%) |
Apr 09, 2021 | 397126 | 400000 | 396122 | 400000 | 1,300 | +3999.00(+1.01%) |
Apr 08, 2021 | 395476 | 396985 | 393972 | 396001 | 1,139 | +113.00(+0.03%) |
Apr 07, 2021 | 395730 | 398000 | 394500 | 395888 | 284 | -1012.00(-0.25%) |
Apr 06, 2021 | 395913 | 397890 | 394838 | 396900 | 1,334 | +1365.00(+0.35%) |
Apr 05, 2021 | 392700 | 396770 | 392400 | 395535 | 1,809 | +5175.00(+1.33%) |