Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1720 | 1754 | 1696 | 1722 | 58,122 | -12.16(-0.70%) |
Apr 29, 2021 | 1734 | 1769 | 1728 | 1734 | 27,976 | -0.55(-0.03%) |
Apr 28, 2021 | 1717 | 1739 | 1706 | 1734 | 20,260 | +14.25(+0.83%) |
Apr 27, 2021 | 1759 | 1772 | 1704 | 1720 | 35,053 | -40.02(-2.27%) |
Apr 26, 2021 | 1782 | 1785 | 1757 | 1760 | 32,297 | -15.52(-0.87%) |
Apr 23, 2021 | 1781 | 1781 | 1763 | 1776 | 22,770 | -6.09(-0.34%) |
Apr 22, 2021 | 1780 | 1794 | 1774 | 1782 | 43,959 | +6.13(+0.35%) |
Apr 21, 2021 | 1747 | 1790 | 1732 | 1776 | 37,522 | +27.53(+1.57%) |
Apr 20, 2021 | 1749 | 1768 | 1743 | 1748 | 19,144 | +3.76(+0.22%) |
Apr 19, 2021 | 1739 | 1751 | 1730 | 1744 | 18,900 | +2.48(+0.14%) |
Apr 16, 2021 | 1746 | 1750 | 1723 | 1742 | 30,360 | +6.63(+0.38%) |
Apr 15, 2021 | 1719 | 1747 | 1719 | 1735 | 14,829 | +22.82(+1.33%) |
Apr 14, 2021 | 1727 | 1743 | 1708 | 1712 | 37,657 | -5.74(-0.33%) |
Apr 13, 2021 | 1708 | 1725 | 1696 | 1718 | 32,353 | +7.04(+0.41%) |
Apr 12, 2021 | 1724 | 1740 | 1703 | 1711 | 39,150 | -7.44(-0.43%) |
Apr 09, 2021 | 1728 | 1728 | 1695 | 1718 | 54,586 | +2.86(+0.17%) |
Apr 08, 2021 | 1706 | 1721 | 1700 | 1716 | 38,778 | +4.57(+0.27%) |
Apr 07, 2021 | 1757 | 1757 | 1699 | 1711 | 29,287 | -39.41(-2.25%) |
Apr 06, 2021 | 1789 | 1797 | 1743 | 1750 | 47,397 | -45.59(-2.54%) |
Apr 05, 2021 | 1756 | 1801 | 1749 | 1796 | 43,682 | +36.67(+2.08%) |
Apr 01, 2021 | 1773 | 1773 | 1723 | 1759 | 78,397 | +0.88(+0.05%) |
Mar 31, 2021 | 1698 | 1770 | 1687 | 1758 | 70,681 | +55.68(+3.27%) |
Mar 30, 2021 | 1733 | 1739 | 1690 | 1703 | 33,060 | -32.03(-1.85%) |
Mar 29, 2021 | 1741 | 1753 | 1721 | 1735 | 51,332 | +1.63(+0.09%) |
Mar 26, 2021 | 1735 | 1744 | 1691 | 1733 | 61,449 | +8.04(+0.47%) |
Mar 25, 2021 | 1683 | 1734 | 1680 | 1725 | 94,390 | +27.43(+1.62%) |
Mar 24, 2021 | 1727 | 1744 | 1683 | 1698 | 70,936 | -43.34(-2.49%) |
Mar 23, 2021 | 1746 | 1790 | 1736 | 1741 | 63,440 | -16.77(-0.95%) |
Mar 22, 2021 | 1692 | 1781 | 1692 | 1758 | 77,226 | +67.84(+4.01%) |
Mar 19, 2021 | 1727 | 1746 | 1689 | 1690 | 87,547 | -42.77(-2.47%) |
Mar 18, 2021 | 1735 | 1770 | 1714 | 1733 | 52,385 | -20.43(-1.17%) |
Mar 17, 2021 | 1788 | 1791 | 1732 | 1753 | 42,044 | -22.27(-1.25%) |
Mar 16, 2021 | 1787 | 1792 | 1769 | 1775 | 18,981 | -12.17(-0.68%) |
Mar 15, 2021 | 1801 | 1804 | 1770 | 1788 | 48,345 | -6.73(-0.38%) |
Mar 12, 2021 | 1734 | 1794 | 1732 | 1794 | 45,541 | +47.70(+2.73%) |
Mar 11, 2021 | 1775 | 1783 | 1737 | 1747 | 39,138 | -12.64(-0.72%) |
Mar 10, 2021 | 1763 | 1775 | 1758 | 1759 | 25,062 | +9.33(+0.53%) |
Mar 09, 2021 | 1774 | 1774 | 1741 | 1750 | 50,961 | -9.09(-0.52%) |
Mar 08, 2021 | 1753 | 1802 | 1744 | 1759 | 79,944 | +27.87(+1.61%) |
Mar 05, 2021 | 1711 | 1750 | 1682 | 1731 | 64,984 | +28.77(+1.69%) |
Mar 04, 2021 | 1685 | 1719 | 1664 | 1702 | 84,428 | +23.11(+1.38%) |
Mar 03, 2021 | 1731 | 1732 | 1635 | 1679 | 122,603 | -71.92(-4.11%) |
Mar 02, 2021 | 1821 | 1821 | 1746 | 1751 | 153,836 | -99.64(-5.38%) |
Mar 01, 2021 | 1854 | 1873 | 1835 | 1851 | 21,891 | +9.22(+0.50%) |
Feb 26, 2021 | 1904 | 1904 | 1828 | 1842 | 40,342 | -41.24(-2.19%) |
Feb 25, 2021 | 1913 | 1930 | 1872 | 1883 | 91,821 | -51.14(-2.64%) |
Feb 24, 2021 | 1922 | 1947 | 1904 | 1934 | 29,052 | +13.52(+0.70%) |
Feb 23, 2021 | 1906 | 1939 | 1885 | 1920 | 38,682 | +0.83(+0.04%) |
Feb 22, 2021 | 1949 | 1952 | 1918 | 1920 | 34,059 | -39.50(-2.02%) |
Feb 19, 2021 | 1996 | 2002 | 1957 | 1959 | 23,082 | -26.92(-1.36%) |
Feb 18, 2021 | 2020 | 2027 | 1985 | 1986 | 18,227 | -37.56(-1.86%) |
Feb 17, 2021 | 1971 | 2039 | 1971 | 2024 | 33,480 | +48.13(+2.44%) |
Feb 16, 2021 | 1977 | 1978 | 1961 | 1976 | 21,781 | -2.64(-0.13%) |
Feb 12, 2021 | 1965 | 1978 | 1957 | 1978 | 17,571 | +2.16(+0.11%) |
Feb 11, 2021 | 2015 | 2015 | 1961 | 1976 | 38,325 | -27.89(-1.39%) |
Feb 10, 2021 | 1999 | 2021 | 1988 | 2004 | 26,684 | +0.02(+0.00%) |
Feb 09, 2021 | 1956 | 2004 | 1945 | 2004 | 27,760 | +20.96(+1.06%) |
Feb 08, 2021 | 1996 | 1996 | 1964 | 1983 | 19,601 | +0.83(+0.04%) |
Feb 05, 2021 | 1981 | 2013 | 1977 | 1982 | 15,407 | +1.17(+0.06%) |
Feb 04, 2021 | 1967 | 1983 | 1956 | 1981 | 18,477 | +8.73(+0.44%) |
Feb 03, 2021 | 1980 | 1993 | 1953 | 1972 | 39,421 | -25.86(-1.29%) |
Feb 02, 2021 | 1945 | 2008 | 1945 | 1998 | 38,389 | +62.20(+3.21%) |