Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34291 | 34553 | 34246 | 34502 | 2,987,542 | +210.20(+0.61%) |
Jun 29, 2021 | 34339 | 34470 | 34267 | 34292 | 2,886,953 | +9.00(+0.03%) |
Jun 28, 2021 | 34428 | 34450 | 34186 | 34283 | 2,812,861 | -150.50(-0.44%) |
Jun 25, 2021 | 34328 | 34501 | 34315 | 34434 | 4,560,296 | +237.00(+0.69%) |
Jun 24, 2021 | 33934 | 34233 | 33934 | 34197 | 2,794,994 | +322.60(+0.95%) |
Jun 23, 2021 | 33948 | 34009 | 33870 | 33874 | 2,570,951 | -71.40(-0.21%) |
Jun 22, 2021 | 33873 | 34041 | 33751 | 33946 | 2,853,292 | +68.60(+0.20%) |
Jun 21, 2021 | 33312 | 33908 | 33312 | 33877 | 3,244,452 | +586.90(+1.76%) |
Jun 18, 2021 | 33623 | 33623 | 33272 | 33290 | 11,339,131 | -533.30(-1.58%) |
Jun 17, 2021 | 34014 | 34092 | 33627 | 33823 | 3,559,174 | -210.30(-0.62%) |
Jun 16, 2021 | 34308 | 34333 | 33917 | 34034 | 3,480,260 | -265.60(-0.77%) |
Jun 15, 2021 | 34397 | 34420 | 34199 | 34299 | 2,741,316 | -94.50(-0.27%) |
Jun 14, 2021 | 34472 | 34472 | 34212 | 34394 | 3,025,505 | -85.80(-0.25%) |
Jun 11, 2021 | 34500 | 34618 | 34329 | 34480 | 2,626,488 | +13.40(+0.04%) |
Jun 10, 2021 | 34502 | 34738 | 34447 | 34466 | 3,108,973 | +19.10(+0.06%) |
Jun 09, 2021 | 34626 | 34655 | 34439 | 34447 | 2,467,583 | -152.70(-0.44%) |
Jun 08, 2021 | 34646 | 34665 | 34453 | 34600 | 2,960,857 | -30.40(-0.09%) |
Jun 07, 2021 | 34766 | 34821 | 34574 | 34630 | 2,594,440 | -126.20(-0.36%) |
Jun 04, 2021 | 34619 | 34772 | 34619 | 34756 | 2,717,920 | +179.40(+0.52%) |
Jun 03, 2021 | 34550 | 34667 | 34334 | 34577 | 2,997,372 | -23.40(-0.07%) |
Jun 02, 2021 | 34615 | 34707 | 34546 | 34600 | 2,651,562 | +25.10(+0.07%) |
Jun 01, 2021 | 34584 | 34849 | 34543 | 34575 | 2,952,871 | +45.90(+0.13%) |
May 28, 2021 | 34529 | 34529 | 34529 | 0 | +64.80(+0.19%) | |
May 27, 2021 | 34432 | 34609 | 34389 | 34465 | 5,206,266 | +141.50(+0.41%) |
May 26, 2021 | 34336 | 34410 | 34271 | 34323 | 2,598,073 | +10.60(+0.03%) |
May 25, 2021 | 34429 | 34511 | 34266 | 34312 | 2,899,613 | -81.50(-0.24%) |
May 24, 2021 | 34254 | 34472 | 34254 | 34394 | 2,518,061 | +186.20(+0.54%) |
May 21, 2021 | 34122 | 34416 | 34122 | 34208 | 3,095,882 | +123.70(+0.36%) |
May 20, 2021 | 33906 | 34233 | 33872 | 34084 | 3,243,955 | +188.10(+0.55%) |
May 19, 2021 | 33946 | 33946 | 33474 | 33896 | 3,539,987 | -164.70(-0.48%) |
May 18, 2021 | 34351 | 34409 | 34044 | 34061 | 3,017,941 | -267.10(-0.78%) |
May 17, 2021 | 34375 | 34384 | 34177 | 34328 | 2,933,867 | -54.30(-0.16%) |
May 14, 2021 | 34051 | 34454 | 34051 | 34382 | 3,075,220 | +360.70(+1.06%) |
May 13, 2021 | 33625 | 34182 | 33624 | 34021 | 3,528,717 | +433.70(+1.29%) |
May 12, 2021 | 34206 | 34208 | 33555 | 33588 | 3,835,778 | -681.50(-1.99%) |
May 11, 2021 | 34573 | 34573 | 34075 | 34269 | 4,132,779 | -473.60(-1.36%) |
May 10, 2021 | 34785 | 35092 | 34742 | 34743 | 3,700,420 | -35.00(-0.10%) |
May 07, 2021 | 34578 | 34811 | 34464 | 34778 | 3,120,149 | +229.30(+0.66%) |
May 06, 2021 | 34245 | 34561 | 34185 | 34548 | 3,174,213 | +318.20(+0.93%) |
May 05, 2021 | 34164 | 34331 | 34040 | 34230 | 3,107,332 | +97.30(+0.29%) |
May 04, 2021 | 34080 | 34146 | 33766 | 34133 | 4,101,723 | +19.80(+0.06%) |
May 03, 2021 | 33905 | 34221 | 33905 | 34113 | 2,913,399 | +238.30(+0.70%) |
Apr 30, 2021 | 33989 | 33989 | 33785 | 33875 | 3,761,057 | -185.50(-0.54%) |
Apr 29, 2021 | 33856 | 34087 | 33744 | 34060 | 4,096,041 | +240.00(+0.71%) |
Apr 28, 2021 | 33860 | 33947 | 33806 | 33820 | 3,530,236 | -164.50(-0.48%) |
Apr 27, 2021 | 33932 | 34044 | 33870 | 33985 | 2,949,471 | +3.30(+0.01%) |
Apr 26, 2021 | 34044 | 34149 | 33941 | 33982 | 2,854,064 | -61.90(-0.18%) |
Apr 23, 2021 | 33804 | 34158 | 33713 | 34044 | 3,496,691 | +227.60(+0.67%) |
Apr 22, 2021 | 34110 | 34127 | 33717 | 33816 | 3,465,752 | -321.40(-0.94%) |
Apr 21, 2021 | 33808 | 34160 | 33774 | 34137 | 2,935,123 | +316.00(+0.93%) |
Apr 20, 2021 | 34034 | 34034 | 33687 | 33821 | 3,541,994 | -256.30(-0.75%) |
Apr 19, 2021 | 34182 | 34182 | 33981 | 34078 | 3,156,224 | -123.10(-0.36%) |
Apr 16, 2021 | 34058 | 34257 | 34058 | 34201 | 3,481,818 | +164.70(+0.48%) |
Apr 15, 2021 | 33788 | 34069 | 33788 | 34036 | 3,218,336 | +305.10(+0.90%) |
Apr 14, 2021 | 33669 | 33911 | 33669 | 33731 | 3,186,723 | +53.60(+0.16%) |
Apr 13, 2021 | 33721 | 33742 | 33546 | 33677 | 3,299,999 | -68.10(-0.20%) |
Apr 12, 2021 | 33775 | 33786 | 33666 | 33745 | 3,290,187 | -55.20(-0.16%) |
Apr 09, 2021 | 33526 | 33811 | 33526 | 33801 | 3,178,166 | +297.00(+0.89%) |
Apr 08, 2021 | 33470 | 33507 | 33343 | 33504 | 3,061,945 | +57.30(+0.17%) |
Apr 07, 2021 | 33445 | 33522 | 33348 | 33446 | 2,798,775 | +16.10(+0.05%) |
Apr 06, 2021 | 33500 | 33545 | 33380 | 33430 | 2,983,067 | -97.00(-0.29%) |
Apr 05, 2021 | 33222 | 33618 | 33222 | 33527 | 3,451,546 | +374.00(+1.13%) |