Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4204 | 4204 | 4204 | 4204 | 0 | +3.23(+0.08%) |
May 27, 2021 | 4202 | 4213 | 4198 | 4201 | 0 | +4.89(+0.12%) |
May 26, 2021 | 4192 | 4203 | 4184 | 4196 | 0 | +7.86(+0.19%) |
May 25, 2021 | 4206 | 4213 | 4183 | 4188 | 0 | -8.92(-0.21%) |
May 24, 2021 | 4170 | 4210 | 4170 | 4197 | 0 | +41.19(+0.99%) |
May 21, 2021 | 4169 | 4189 | 4152 | 4156 | 0 | -3.26(-0.08%) |
May 20, 2021 | 4122 | 4173 | 4122 | 4159 | 0 | +43.44(+1.06%) |
May 19, 2021 | 4098 | 4117 | 4061 | 4116 | 0 | -12.15(-0.29%) |
May 18, 2021 | 4166 | 4169 | 4126 | 4128 | 0 | -35.46(-0.85%) |
May 17, 2021 | 4170 | 4172 | 4143 | 4163 | 0 | -10.56(-0.25%) |
May 14, 2021 | 4130 | 4183 | 4130 | 4174 | 0 | +61.35(+1.49%) |
May 13, 2021 | 4075 | 4132 | 4075 | 4112 | 0 | +49.46(+1.22%) |
May 12, 2021 | 4131 | 4135 | 4057 | 4063 | 0 | -89.06(-2.14%) |
May 11, 2021 | 4150 | 4162 | 4112 | 4152 | 0 | -36.33(-0.87%) |
May 10, 2021 | 4228 | 4236 | 4188 | 4188 | 0 | -44.17(-1.04%) |
May 07, 2021 | 4210 | 4238 | 4202 | 4233 | 0 | +30.98(+0.74%) |
May 06, 2021 | 4169 | 4203 | 4147 | 4202 | 0 | +34.03(+0.82%) |
May 05, 2021 | 4177 | 4188 | 4161 | 4168 | 0 | +2.93(+0.07%) |
May 04, 2021 | 4179 | 4179 | 4129 | 4165 | 0 | -28.00(-0.67%) |
May 03, 2021 | 4192 | 4209 | 4188 | 4193 | 0 | +11.49(+0.27%) |
Apr 30, 2021 | 4198 | 4198 | 4175 | 4181 | 0 | -30.30(-0.72%) |
Apr 29, 2021 | 4206 | 4219 | 4177 | 4211 | 0 | +28.29(+0.68%) |
Apr 28, 2021 | 4185 | 4202 | 4182 | 4183 | 0 | -3.54(-0.08%) |
Apr 27, 2021 | 4188 | 4193 | 4176 | 4187 | 0 | -0.90(-0.02%) |
Apr 26, 2021 | 4185 | 4194 | 4182 | 4188 | 0 | +7.45(+0.18%) |
Apr 23, 2021 | 4139 | 4194 | 4139 | 4180 | 0 | +45.19(+1.09%) |
Apr 22, 2021 | 4170 | 4180 | 4124 | 4135 | 0 | -38.44(-0.92%) |
Apr 21, 2021 | 4128 | 4175 | 4126 | 4173 | 0 | +38.48(+0.93%) |
Apr 20, 2021 | 4159 | 4159 | 4118 | 4135 | 0 | -28.32(-0.68%) |
Apr 19, 2021 | 4180 | 4181 | 4150 | 4163 | 0 | -22.21(-0.53%) |
Apr 16, 2021 | 4174 | 4191 | 4171 | 4185 | 0 | +15.05(+0.36%) |
Apr 15, 2021 | 4140 | 4173 | 4140 | 4170 | 0 | +45.76(+1.11%) |
Apr 14, 2021 | 4142 | 4152 | 4121 | 4125 | 0 | -16.93(-0.41%) |
Apr 13, 2021 | 4130 | 4148 | 4124 | 4142 | 0 | +13.60(+0.33%) |
Apr 12, 2021 | 4125 | 4132 | 4115 | 4128 | 0 | -0.81(-0.02%) |
Apr 09, 2021 | 4096 | 4129 | 4096 | 4129 | 0 | +31.63(+0.77%) |
Apr 08, 2021 | 4090 | 4098 | 4083 | 4097 | 0 | +17.22(+0.42%) |
Apr 07, 2021 | 4074 | 4083 | 4068 | 4080 | 0 | +6.01(+0.15%) |
Apr 06, 2021 | 4076 | 4086 | 4068 | 4074 | 0 | -3.97(-0.10%) |
Apr 05, 2021 | 4034 | 4083 | 4034 | 4078 | 0 | +58.04(+1.44%) |
Apr 01, 2021 | 4020 | 4020 | 4020 | 4020 | 0 | +46.98(+1.18%) |
Mar 31, 2021 | 3967 | 3994 | 3967 | 3973 | 0 | +14.34(+0.36%) |
Mar 30, 2021 | 3963 | 3968 | 3944 | 3959 | 0 | -12.54(-0.32%) |
Mar 29, 2021 | 3969 | 3982 | 3943 | 3971 | 0 | -3.45(-0.09%) |
Mar 26, 2021 | 3917 | 3977 | 3917 | 3975 | 0 | +65.02(+1.66%) |
Mar 25, 2021 | 3879 | 3920 | 3854 | 3910 | 0 | +20.38(+0.52%) |
Mar 24, 2021 | 3920 | 3942 | 3889 | 3889 | 0 | -21.38(-0.55%) |
Mar 23, 2021 | 3938 | 3949 | 3902 | 3911 | 0 | -30.07(-0.76%) |
Mar 22, 2021 | 3916 | 3955 | 3914 | 3941 | 0 | +27.49(+0.70%) |
Mar 19, 2021 | 3913 | 3930 | 3887 | 3913 | 0 | -2.36(-0.06%) |
Mar 18, 2021 | 3954 | 3970 | 3911 | 3915 | 0 | -58.66(-1.48%) |
Mar 17, 2021 | 3950 | 3984 | 3936 | 3974 | 0 | +11.41(+0.29%) |
Mar 16, 2021 | 3974 | 3981 | 3953 | 3963 | 0 | -6.23(-0.16%) |
Mar 15, 2021 | 3943 | 3970 | 3924 | 3969 | 0 | +25.60(+0.65%) |
Mar 12, 2021 | 3925 | 3945 | 3915 | 3943 | 0 | +4.00(+0.10%) |
Mar 11, 2021 | 3916 | 3960 | 3916 | 3939 | 0 | +40.53(+1.04%) |
Mar 10, 2021 | 3901 | 3917 | 3886 | 3899 | 0 | +23.37(+0.60%) |
Mar 09, 2021 | 3852 | 3904 | 3852 | 3875 | 0 | +54.09(+1.42%) |
Mar 08, 2021 | 3844 | 3881 | 3819 | 3821 | 0 | -20.59(-0.54%) |
Mar 05, 2021 | 3794 | 3852 | 3730 | 3842 | 0 | +73.47(+1.95%) |
Mar 04, 2021 | 3819 | 3844 | 3723 | 3768 | 0 | -51.25(-1.34%) |
Mar 03, 2021 | 3864 | 3874 | 3819 | 3820 | 0 | -50.57(-1.31%) |
Mar 02, 2021 | 3904 | 3906 | 3869 | 3870 | 0 | -31.53(-0.81%) |