Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1155 | 1167 | 1140 | 1140 | 66,661 | -16.55(-1.43%) |
Mar 30, 2021 | 1162 | 1168 | 1155 | 1156 | 24,602 | +0.41(+0.04%) |
Mar 29, 2021 | 1149 | 1166 | 1140 | 1156 | 22,486 | +4.75(+0.41%) |
Mar 26, 2021 | 1143 | 1153 | 1131 | 1151 | 27,400 | +10.38(+0.91%) |
Mar 25, 2021 | 1129 | 1144 | 1121 | 1141 | 27,952 | +14.01(+1.24%) |
Mar 24, 2021 | 1129 | 1144 | 1122 | 1127 | 33,193 | +3.94(+0.35%) |
Mar 23, 2021 | 1113 | 1134 | 1110 | 1123 | 47,448 | +11.28(+1.01%) |
Mar 22, 2021 | 1113 | 1121 | 1103 | 1111 | 39,102 | -9.04(-0.81%) |
Mar 19, 2021 | 1134 | 1140 | 1113 | 1120 | 69,400 | -23.65(-2.07%) |
Mar 18, 2021 | 1155 | 1170 | 1138 | 1144 | 43,161 | -4.65(-0.40%) |
Mar 17, 2021 | 1149 | 1150 | 1133 | 1149 | 45,368 | +7.07(+0.62%) |
Mar 16, 2021 | 1146 | 1148 | 1129 | 1142 | 30,961 | -2.30(-0.20%) |
Mar 15, 2021 | 1155 | 1156 | 1130 | 1144 | 40,826 | -11.66(-1.01%) |
Mar 12, 2021 | 1142 | 1165 | 1135 | 1156 | 36,400 | +22.67(+2.00%) |
Mar 11, 2021 | 1131 | 1145 | 1125 | 1133 | 36,875 | -0.32(-0.03%) |
Mar 10, 2021 | 1116 | 1143 | 1111 | 1133 | 35,380 | +21.04(+1.89%) |
Mar 09, 2021 | 1133 | 1138 | 1107 | 1112 | 53,376 | -18.21(-1.61%) |
Mar 08, 2021 | 1116 | 1146 | 1109 | 1130 | 52,982 | +23.61(+2.13%) |
Mar 05, 2021 | 1110 | 1119 | 1087 | 1107 | 74,000 | +6.49(+0.59%) |
Mar 04, 2021 | 1105 | 1117 | 1085 | 1100 | 36,141 | -9.42(-0.85%) |
Mar 03, 2021 | 1107 | 1129 | 1100 | 1110 | 44,973 | +3.16(+0.29%) |
Mar 02, 2021 | 1105 | 1117 | 1097 | 1107 | 32,876 | +0.36(+0.03%) |
Mar 01, 2021 | 1102 | 1124 | 1101 | 1106 | 45,792 | +17.45(+1.60%) |
Feb 26, 2021 | 1090 | 1100 | 1077 | 1089 | 84,300 | +0.78(+0.07%) |
Feb 25, 2021 | 1116 | 1123 | 1086 | 1088 | 52,580 | -27.61(-2.47%) |
Feb 24, 2021 | 1118 | 1135 | 1110 | 1116 | 65,089 | +6.59(+0.59%) |
Feb 23, 2021 | 1089 | 1118 | 1080 | 1109 | 83,813 | +23.95(+2.21%) |
Feb 22, 2021 | 1086 | 1091 | 1078 | 1085 | 49,770 | -6.09(-0.56%) |
Feb 19, 2021 | 1089 | 1104 | 1083 | 1091 | 41,800 | +5.83(+0.54%) |
Feb 18, 2021 | 1086 | 1102 | 1080 | 1085 | 48,292 | -8.55(-0.78%) |
Feb 17, 2021 | 1080 | 1097 | 1062 | 1094 | 72,450 | +11.89(+1.10%) |
Feb 16, 2021 | 1111 | 1114 | 1078 | 1082 | 100,507 | -24.95(-2.25%) |
Feb 12, 2021 | 1134 | 1144 | 1099 | 1107 | 64,500 | -30.35(-2.67%) |
Feb 11, 2021 | 1111 | 1137 | 1104 | 1137 | 91,857 | +26.30(+2.37%) |
Feb 10, 2021 | 1100 | 1117 | 1097 | 1111 | 66,574 | +11.95(+1.09%) |
Feb 09, 2021 | 1087 | 1102 | 1080 | 1099 | 68,689 | +8.93(+0.82%) |
Feb 08, 2021 | 1100 | 1101 | 1063 | 1090 | 97,147 | -9.38(-0.85%) |
Feb 05, 2021 | 1077 | 1100 | 1073 | 1100 | 102,900 | +29.35(+2.74%) |
Feb 04, 2021 | 1055 | 1073 | 1050 | 1070 | 92,911 | +21.37(+2.04%) |
Feb 03, 2021 | 1030 | 1055 | 1020 | 1049 | 111,212 | +39.93(+3.96%) |
Feb 02, 2021 | 998.18 | 1012 | 988.61 | 1009 | 75,826 | +18.88(+1.91%) |
Feb 01, 2021 | 978.05 | 995.19 | 970.26 | 989.98 | 62,920 | +20.50(+2.11%) |
Jan 29, 2021 | 977.63 | 984.74 | 961.66 | 969.48 | 94,500 | -12.47(-1.27%) |
Jan 28, 2021 | 957.45 | 987.17 | 948.00 | 981.95 | 110,963 | +38.35(+4.06%) |
Jan 27, 2021 | 980.49 | 982.00 | 942.45 | 943.60 | 88,058 | -39.98(-4.06%) |
Jan 26, 2021 | 995.24 | 999.00 | 980.00 | 983.58 | 64,628 | -6.37(-0.64%) |
Jan 25, 2021 | 993.80 | 999.45 | 986.01 | 989.95 | 53,441 | -3.85(-0.39%) |
Jan 22, 2021 | 995.00 | 999.69 | 985.00 | 993.80 | 58,700 | -7.42(-0.74%) |
Jan 21, 2021 | 1031 | 1038 | 999.01 | 1001 | 48,925 | -30.72(-2.98%) |
Jan 20, 2021 | 1016 | 1037 | 1002 | 1032 | 80,746 | +29.84(+2.98%) |
Jan 19, 2021 | 1009 | 1010 | 1000 | 1002 | 59,871 | -3.34(-0.33%) |
Jan 15, 2021 | 1013 | 1016 | 1000 | 1005 | 47,700 | -10.08(-0.99%) |
Jan 14, 2021 | 1014 | 1026 | 1000 | 1016 | 73,669 | +0.00(+0.00%) |
Jan 13, 2021 | 1027 | 1030 | 1005 | 1016 | 51,817 | -11.67(-1.14%) |
Jan 12, 2021 | 1029 | 1035 | 1017 | 1027 | 39,669 | -5.42(-0.52%) |
Jan 11, 2021 | 1045 | 1045 | 1027 | 1033 | 45,258 | -18.88(-1.80%) |
Jan 08, 2021 | 1055 | 1061 | 1043 | 1051 | 53,200 | -3.99(-0.38%) |
Jan 07, 2021 | 1066 | 1068 | 1037 | 1055 | 68,573 | -4.02(-0.38%) |
Jan 06, 2021 | 1018 | 1068 | 1018 | 1060 | 82,218 | +41.44(+4.07%) |
Jan 05, 2021 | 1015 | 1024 | 1000 | 1018 | 48,908 | -2.95(-0.29%) |