Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1705 | 1738 | 1681 | 1707 | 58,633 | -12.05(-0.70%) |
Apr 29, 2021 | 1718 | 1754 | 1713 | 1719 | 28,222 | -0.54(-0.03%) |
Apr 28, 2021 | 1702 | 1724 | 1691 | 1719 | 20,438 | +14.13(+0.83%) |
Apr 27, 2021 | 1744 | 1757 | 1690 | 1705 | 35,361 | -39.67(-2.27%) |
Apr 26, 2021 | 1767 | 1769 | 1741 | 1745 | 32,582 | -15.39(-0.87%) |
Apr 23, 2021 | 1766 | 1766 | 1748 | 1760 | 22,971 | -6.04(-0.34%) |
Apr 22, 2021 | 1764 | 1778 | 1758 | 1766 | 44,346 | +6.08(+0.35%) |
Apr 21, 2021 | 1732 | 1774 | 1717 | 1760 | 37,852 | +27.28(+1.57%) |
Apr 20, 2021 | 1734 | 1752 | 1728 | 1733 | 19,313 | +3.73(+0.22%) |
Apr 19, 2021 | 1724 | 1736 | 1714 | 1729 | 19,067 | +2.46(+0.14%) |
Apr 16, 2021 | 1731 | 1735 | 1708 | 1727 | 30,628 | +6.58(+0.38%) |
Apr 15, 2021 | 1704 | 1732 | 1704 | 1720 | 14,960 | +22.61(+1.33%) |
Apr 14, 2021 | 1712 | 1728 | 1694 | 1697 | 37,989 | -5.69(-0.33%) |
Apr 13, 2021 | 1693 | 1710 | 1681 | 1703 | 32,638 | +6.99(+0.41%) |
Apr 12, 2021 | 1709 | 1725 | 1688 | 1696 | 39,495 | -7.38(-0.43%) |
Apr 09, 2021 | 1713 | 1713 | 1680 | 1703 | 55,067 | +2.83(+0.17%) |
Apr 08, 2021 | 1691 | 1706 | 1686 | 1701 | 39,120 | +4.53(+0.27%) |
Apr 07, 2021 | 1742 | 1742 | 1684 | 1696 | 29,545 | -39.06(-2.25%) |
Apr 06, 2021 | 1773 | 1781 | 1727 | 1735 | 47,814 | -45.19(-2.54%) |
Apr 05, 2021 | 1740 | 1785 | 1734 | 1780 | 44,066 | +36.34(+2.08%) |
Apr 01, 2021 | 1758 | 1758 | 1708 | 1744 | 79,087 | +0.88(+0.05%) |
Mar 31, 2021 | 1683 | 1754 | 1672 | 1743 | 71,303 | +55.19(+3.27%) |
Mar 30, 2021 | 1718 | 1724 | 1676 | 1688 | 33,352 | -31.75(-1.85%) |
Mar 29, 2021 | 1726 | 1738 | 1706 | 1720 | 51,784 | +1.61(+0.09%) |
Mar 26, 2021 | 1720 | 1729 | 1676 | 1718 | 61,990 | +7.97(+0.47%) |
Mar 25, 2021 | 1668 | 1719 | 1666 | 1710 | 95,221 | +27.19(+1.62%) |
Mar 24, 2021 | 1712 | 1728 | 1668 | 1683 | 71,560 | -42.95(-2.49%) |
Mar 23, 2021 | 1731 | 1774 | 1721 | 1726 | 63,999 | -16.63(-0.95%) |
Mar 22, 2021 | 1677 | 1766 | 1677 | 1742 | 77,906 | +67.25(+4.01%) |
Mar 19, 2021 | 1712 | 1730 | 1674 | 1675 | 88,317 | -42.40(-2.47%) |
Mar 18, 2021 | 1720 | 1754 | 1700 | 1718 | 52,847 | -20.25(-1.17%) |
Mar 17, 2021 | 1772 | 1776 | 1717 | 1738 | 42,414 | -22.08(-1.25%) |
Mar 16, 2021 | 1772 | 1776 | 1754 | 1760 | 19,148 | -12.06(-0.68%) |
Mar 15, 2021 | 1785 | 1789 | 1754 | 1772 | 48,770 | -6.67(-0.37%) |
Mar 12, 2021 | 1719 | 1779 | 1717 | 1779 | 45,942 | +47.29(+2.73%) |
Mar 11, 2021 | 1760 | 1768 | 1722 | 1731 | 39,482 | -12.53(-0.72%) |
Mar 10, 2021 | 1748 | 1759 | 1742 | 1744 | 25,282 | +9.25(+0.53%) |
Mar 09, 2021 | 1759 | 1759 | 1726 | 1735 | 51,410 | -9.01(-0.52%) |
Mar 08, 2021 | 1738 | 1786 | 1728 | 1744 | 80,648 | +27.62(+1.61%) |
Mar 05, 2021 | 1696 | 1735 | 1667 | 1716 | 65,556 | +28.52(+1.69%) |
Mar 04, 2021 | 1671 | 1704 | 1649 | 1688 | 85,172 | +22.90(+1.38%) |
Mar 03, 2021 | 1716 | 1717 | 1621 | 1665 | 123,682 | -71.28(-4.11%) |
Mar 02, 2021 | 1805 | 1805 | 1731 | 1736 | 155,190 | -98.78(-5.38%) |
Mar 01, 2021 | 1837 | 1856 | 1819 | 1835 | 22,084 | +9.14(+0.50%) |
Feb 26, 2021 | 1888 | 1888 | 1813 | 1826 | 40,697 | -40.88(-2.19%) |
Feb 25, 2021 | 1896 | 1913 | 1856 | 1866 | 92,629 | -50.69(-2.64%) |
Feb 24, 2021 | 1905 | 1930 | 1887 | 1917 | 29,308 | +13.40(+0.70%) |
Feb 23, 2021 | 1890 | 1922 | 1869 | 1904 | 39,023 | +0.82(+0.04%) |
Feb 22, 2021 | 1932 | 1935 | 1901 | 1903 | 34,359 | -39.15(-2.02%) |
Feb 19, 2021 | 1978 | 1985 | 1940 | 1942 | 23,285 | -26.69(-1.36%) |
Feb 18, 2021 | 2003 | 2009 | 1967 | 1969 | 18,388 | -37.22(-1.86%) |
Feb 17, 2021 | 1953 | 2021 | 1953 | 2006 | 33,774 | +47.70(+2.44%) |
Feb 16, 2021 | 1960 | 1961 | 1944 | 1958 | 21,973 | -2.61(-0.13%) |
Feb 12, 2021 | 1948 | 1961 | 1940 | 1961 | 17,726 | +2.14(+0.11%) |
Feb 11, 2021 | 1998 | 1998 | 1944 | 1959 | 38,662 | -27.65(-1.39%) |
Feb 10, 2021 | 1982 | 2003 | 1970 | 1986 | 26,919 | +0.02(+0.00%) |
Feb 09, 2021 | 1939 | 1986 | 1928 | 1986 | 28,005 | +20.78(+1.06%) |
Feb 08, 2021 | 1979 | 1979 | 1947 | 1966 | 19,773 | +0.82(+0.04%) |
Feb 05, 2021 | 1964 | 1996 | 1960 | 1965 | 15,542 | +1.16(+0.06%) |
Feb 04, 2021 | 1950 | 1965 | 1939 | 1964 | 18,639 | +8.66(+0.44%) |
Feb 03, 2021 | 1963 | 1976 | 1936 | 1955 | 39,768 | -25.64(-1.29%) |
Feb 02, 2021 | 1928 | 1990 | 1928 | 1981 | 38,727 | +61.66(+3.21%) |