Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1133 | 1159 | 1104 | 1149 | 1,492 | +59.84(+5.49%) |
May 27, 2021 | 1113 | 1148 | 1026 | 1089 | 3,184 | -23.76(-2.13%) |
May 26, 2021 | 1210 | 1320 | 1100 | 1113 | 10,546 | +1.76(+0.16%) |
May 25, 2021 | 1177 | 1177 | 1111 | 1111 | 601 | -50.16(-4.32%) |
May 24, 2021 | 1101 | 1181 | 1101 | 1162 | 595 | +45.32(+4.06%) |
May 21, 2021 | 1131 | 1193 | 1075 | 1116 | 613 | -13.64(-1.21%) |
May 20, 2021 | 1110 | 1143 | 1045 | 1130 | 199 | +19.80(+1.78%) |
May 19, 2021 | 1100 | 1112 | 1041 | 1110 | 833 | +9.68(+0.88%) |
May 18, 2021 | 980.32 | 1120 | 980.32 | 1100 | 851 | +80.52(+7.89%) |
May 17, 2021 | 991.32 | 1031 | 976.03 | 1020 | 191 | +11.44(+1.13%) |
May 14, 2021 | 965.36 | 1008 | 943.01 | 1008 | 616 | +43.56(+4.51%) |
May 13, 2021 | 959.64 | 1011 | 946.88 | 964.92 | 373 | +0.88(+0.09%) |
May 12, 2021 | 971.52 | 1001 | 939.40 | 964.04 | 665 | +2.64(+0.27%) |
May 11, 2021 | 968.00 | 1026 | 950.77 | 961.40 | 1,252 | -11.00(-1.13%) |
May 10, 2021 | 1043 | 1096 | 950.40 | 972.40 | 1,641 | -66.00(-6.36%) |
May 07, 2021 | 1043 | 1110 | 1038 | 1038 | 378 | -4.84(-0.46%) |
May 06, 2021 | 1107 | 1107 | 1034 | 1043 | 408 | -54.12(-4.93%) |
May 05, 2021 | 1153 | 1205 | 1097 | 1097 | 1,149 | -36.96(-3.26%) |
May 04, 2021 | 1138 | 1184 | 1111 | 1134 | 418 | -28.16(-2.42%) |
May 03, 2021 | 1166 | 1214 | 1120 | 1162 | 1,172 | -12.76(-1.09%) |
Apr 30, 2021 | 1166 | 1278 | 1164 | 1175 | 661 | -27.72(-2.30%) |
Apr 29, 2021 | 1276 | 1276 | 1181 | 1203 | 1,196 | -62.92(-4.97%) |
Apr 28, 2021 | 1222 | 1335 | 1210 | 1266 | 1,101 | +56.32(+4.66%) |
Apr 27, 2021 | 1144 | 1210 | 1142 | 1210 | 760 | +91.96(+8.23%) |
Apr 26, 2021 | 1135 | 1144 | 1109 | 1118 | 264 | -5.72(-0.51%) |
Apr 23, 2021 | 1074 | 1123 | 1074 | 1123 | 311 | +36.52(+3.36%) |
Apr 22, 2021 | 1121 | 1135 | 1085 | 1087 | 218 | -15.40(-1.40%) |
Apr 21, 2021 | 1077 | 1122 | 1077 | 1102 | 423 | +2.20(+0.20%) |
Apr 20, 2021 | 1174 | 1174 | 1093 | 1100 | 615 | -48.40(-4.21%) |
Apr 19, 2021 | 1100 | 1165 | 1099 | 1148 | 661 | +34.32(+3.08%) |
Apr 16, 2021 | 1144 | 1175 | 1056 | 1114 | 563 | -23.76(-2.09%) |
Apr 15, 2021 | 1123 | 1160 | 1076 | 1138 | 458 | +12.76(+1.13%) |
Apr 14, 2021 | 1100 | 1165 | 1100 | 1125 | 544 | +25.52(+2.32%) |
Apr 13, 2021 | 1068 | 1100 | 1035 | 1100 | 352 | +18.04(+1.67%) |
Apr 12, 2021 | 1122 | 1132 | 1052 | 1082 | 827 | -47.08(-4.17%) |
Apr 09, 2021 | 1197 | 1197 | 1126 | 1129 | 300 | -45.32(-3.86%) |
Apr 08, 2021 | 1134 | 1188 | 1124 | 1174 | 730 | +40.04(+3.53%) |
Apr 07, 2021 | 1129 | 1191 | 1105 | 1134 | 1,541 | +11.88(+1.06%) |
Apr 06, 2021 | 1139 | 1185 | 1112 | 1122 | 967 | -4.40(-0.39%) |
Apr 05, 2021 | 1245 | 1245 | 1126 | 1126 | 1,245 | -119.24(-9.57%) |
Apr 01, 2021 | 1364 | 1386 | 1232 | 1246 | 1,206 | -97.24(-7.24%) |
Mar 31, 2021 | 1232 | 1352 | 1210 | 1343 | 1,409 | +102.08(+8.23%) |
Mar 30, 2021 | 1205 | 1318 | 1191 | 1241 | 695 | +14.96(+1.22%) |
Mar 29, 2021 | 1318 | 1318 | 1226 | 1226 | 479 | -72.16(-5.56%) |
Mar 26, 2021 | 1334 | 1342 | 1278 | 1298 | 440 | -27.72(-2.09%) |
Mar 25, 2021 | 1283 | 1329 | 1234 | 1326 | 776 | +48.84(+3.82%) |
Mar 24, 2021 | 1365 | 1365 | 1277 | 1277 | 1,038 | -57.20(-4.29%) |
Mar 23, 2021 | 1433 | 1433 | 1334 | 1334 | 1,614 | -88.88(-6.25%) |
Mar 22, 2021 | 1500 | 1515 | 1423 | 1423 | 744 | -70.40(-4.71%) |
Mar 19, 2021 | 1502 | 1571 | 1485 | 1493 | 840 | -25.08(-1.65%) |
Mar 18, 2021 | 1598 | 1619 | 1509 | 1518 | 1,451 | -117.04(-7.16%) |
Mar 17, 2021 | 1579 | 1671 | 1556 | 1635 | 1,222 | +28.60(+1.78%) |
Mar 16, 2021 | 1712 | 1712 | 1551 | 1607 | 1,162 | -70.84(-4.22%) |
Mar 15, 2021 | 1588 | 1728 | 1571 | 1678 | 1,066 | +95.04(+6.01%) |
Mar 12, 2021 | 1549 | 1583 | 1496 | 1583 | 704 | +32.56(+2.10%) |
Mar 11, 2021 | 1611 | 1627 | 1524 | 1550 | 977 | -11.44(-0.73%) |
Mar 10, 2021 | 1560 | 1597 | 1471 | 1562 | 1,915 | +153.12(+10.87%) |
Mar 09, 2021 | 1385 | 1495 | 1385 | 1408 | 640 | +47.52(+3.49%) |
Mar 08, 2021 | 1425 | 1480 | 1348 | 1361 | 787 | -68.20(-4.77%) |
Mar 05, 2021 | 1462 | 1505 | 1282 | 1429 | 1,218 | -17.60(-1.22%) |
Mar 04, 2021 | 1481 | 1496 | 1371 | 1447 | 1,590 | -48.40(-3.24%) |
Mar 03, 2021 | 1462 | 1536 | 1431 | 1495 | 1,473 | +14.52(+0.98%) |
Mar 02, 2021 | 1430 | 1521 | 1418 | 1481 | 926 | +50.60(+3.54%) |