Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2341 | 2350 | 2326 | 2329 | 0 | -4.75(-0.20%) |
May 27, 2021 | 2344 | 2357 | 2323 | 2333 | 0 | -10.72(-0.46%) |
May 26, 2021 | 2346 | 2359 | 2335 | 2344 | 0 | -1.74(-0.07%) |
May 25, 2021 | 2354 | 2363 | 2336 | 2346 | 0 | +1.89(+0.08%) |
May 24, 2021 | 2320 | 2354 | 2315 | 2344 | 0 | +41.24(+1.79%) |
May 21, 2021 | 2325 | 2333 | 2298 | 2303 | 0 | -14.50(-0.63%) |
May 20, 2021 | 2287 | 2327 | 2284 | 2317 | 0 | +30.87(+1.35%) |
May 19, 2021 | 2252 | 2290 | 2243 | 2286 | 0 | +2.67(+0.12%) |
May 18, 2021 | 2310 | 2317 | 2280 | 2284 | 0 | -20.77(-0.90%) |
May 17, 2021 | 2303 | 2316 | 2284 | 2304 | 0 | -9.49(-0.41%) |
May 14, 2021 | 2294 | 2324 | 2287 | 2314 | 0 | +42.09(+1.85%) |
May 13, 2021 | 2260 | 2291 | 2251 | 2272 | 0 | +32.28(+1.44%) |
May 12, 2021 | 2257 | 2279 | 2227 | 2240 | 0 | -49.66(-2.17%) |
May 11, 2021 | 2269 | 2299 | 2253 | 2289 | 0 | -11.83(-0.51%) |
May 10, 2021 | 2336 | 2345 | 2297 | 2301 | 0 | -46.95(-2.00%) |
May 07, 2021 | 2349 | 2366 | 2334 | 2348 | 0 | +15.59(+0.67%) |
May 06, 2021 | 2299 | 2335 | 2285 | 2332 | 0 | +25.99(+1.13%) |
May 05, 2021 | 2324 | 2336 | 2294 | 2306 | 0 | -3.21(-0.14%) |
May 04, 2021 | 2331 | 2340 | 2283 | 2310 | 0 | -34.68(-1.48%) |
May 03, 2021 | 2350 | 2370 | 2331 | 2344 | 0 | +4.91(+0.21%) |
Apr 30, 2021 | 2335 | 2361 | 2323 | 2339 | 0 | -17.32(-0.73%) |
Apr 29, 2021 | 2377 | 2389 | 2327 | 2357 | 0 | +15.36(+0.66%) |
Apr 28, 2021 | 2354 | 2369 | 2329 | 2341 | 0 | -14.06(-0.60%) |
Apr 27, 2021 | 2361 | 2371 | 2343 | 2355 | 0 | -2.76(-0.12%) |
Apr 26, 2021 | 2358 | 2369 | 2345 | 2358 | 0 | +5.17(+0.22%) |
Apr 23, 2021 | 2327 | 2361 | 2320 | 2353 | 0 | +32.79(+1.41%) |
Apr 22, 2021 | 2346 | 2361 | 2310 | 2320 | 0 | -30.23(-1.29%) |
Apr 21, 2021 | 2337 | 2354 | 2318 | 2350 | 0 | +13.72(+0.59%) |
Apr 20, 2021 | 2341 | 2360 | 2316 | 2337 | 0 | -5.70(-0.24%) |
Apr 19, 2021 | 2344 | 2363 | 2327 | 2342 | 0 | -7.87(-0.33%) |
Apr 16, 2021 | 2346 | 2360 | 2329 | 2350 | 0 | +8.70(+0.37%) |
Apr 15, 2021 | 2327 | 2352 | 2321 | 2342 | 0 | +35.54(+1.54%) |
Apr 14, 2021 | 2327 | 2336 | 2299 | 2306 | 0 | -18.33(-0.79%) |
Apr 09, 2021 | 2298 | 2329 | 2292 | 2324 | 0 | +20.78(+0.90%) |
Apr 08, 2021 | 2304 | 2316 | 2289 | 2304 | 0 | +18.80(+0.82%) |
Apr 07, 2021 | 2264 | 2294 | 2256 | 2285 | 0 | +20.26(+0.89%) |
Apr 06, 2021 | 2270 | 2284 | 2255 | 2265 | 0 | -11.41(-0.50%) |
Apr 05, 2021 | 2230 | 2287 | 2225 | 2276 | 0 | +54.23(+2.44%) |
Apr 01, 2021 | 2204 | 2233 | 2194 | 2222 | 0 | +38.92(+1.78%) |
Mar 31, 2021 | 2166 | 2207 | 2158 | 2183 | 0 | +27.54(+1.28%) |
Mar 30, 2021 | 2167 | 2176 | 2144 | 2155 | 0 | -22.71(-1.04%) |
Mar 29, 2021 | 2172 | 2193 | 2148 | 2178 | 0 | +8.17(+0.38%) |
Mar 26, 2021 | 2135 | 2175 | 2127 | 2170 | 0 | +31.15(+1.46%) |
Mar 25, 2021 | 2146 | 2172 | 2119 | 2139 | 0 | -8.23(-0.38%) |
Mar 24, 2021 | 2174 | 2183 | 2143 | 2147 | 0 | -22.97(-1.06%) |
Mar 23, 2021 | 2178 | 2204 | 2163 | 2170 | 0 | -4.57(-0.21%) |
Mar 22, 2021 | 2136 | 2189 | 2128 | 2174 | 0 | +37.12(+1.74%) |
Mar 19, 2021 | 2129 | 2156 | 2115 | 2137 | 0 | +11.33(+0.53%) |
Mar 18, 2021 | 2141 | 2163 | 2120 | 2126 | 0 | -46.88(-2.16%) |
Mar 17, 2021 | 2156 | 2188 | 2133 | 2173 | 0 | +1.23(+0.06%) |
Mar 16, 2021 | 2159 | 2193 | 2150 | 2172 | 0 | +25.70(+1.20%) |
Mar 15, 2021 | 2130 | 2152 | 2111 | 2146 | 0 | +15.54(+0.73%) |
Mar 12, 2021 | 2125 | 2138 | 2106 | 2130 | 0 | -19.11(-0.89%) |
Mar 11, 2021 | 2132 | 2169 | 2123 | 2150 | 0 | +40.37(+1.91%) |
Mar 10, 2021 | 2135 | 2142 | 2098 | 2109 | 0 | -3.90(-0.18%) |
Mar 09, 2021 | 2104 | 2134 | 2092 | 2113 | 0 | +49.38(+2.39%) |
Mar 08, 2021 | 2106 | 2129 | 2056 | 2064 | 0 | -42.44(-2.02%) |
Mar 05, 2021 | 2084 | 2118 | 2051 | 2106 | 0 | +43.98(+2.13%) |
Mar 04, 2021 | 2068 | 2115 | 2038 | 2062 | 0 | -8.96(-0.43%) |
Mar 03, 2021 | 2101 | 2118 | 2060 | 2071 | 0 | -37.19(-1.76%) |
Mar 02, 2021 | 2136 | 2146 | 2104 | 2108 | 0 | -24.69(-1.16%) |