Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59816 | 56713 | 58836 | 0 | +75.60(+0.13%) | |
Mar 30, 2021 | 59389 | 57011 | 58760 | 0 | +1259.20(+2.19%) | |
Mar 29, 2021 | 58403 | 54892 | 57501 | 0 | +1792.60(+3.22%) | |
Mar 28, 2021 | 56573 | 54678 | 55708 | 0 | -398.60(-0.71%) | |
Mar 27, 2021 | 56686 | 53948 | 56107 | 0 | +1285.60(+2.35%) | |
Mar 26, 2021 | 54856 | 51223 | 54822 | 0 | +3178.90(+6.16%) | |
Mar 25, 2021 | 53272 | 50360 | 51643 | 0 | -1003.30(-1.91%) | |
Mar 24, 2021 | 57207 | 51639 | 52646 | 0 | -2070.50(-3.78%) | |
Mar 23, 2021 | 55866 | 52933 | 54716 | 0 | +193.00(+0.35%) | |
Mar 22, 2021 | 58462 | 53715 | 54523 | 0 | -3013.80(-5.24%) | |
Mar 21, 2021 | 58632 | 55500 | 57537 | 0 | -693.70(-1.19%) | |
Mar 20, 2021 | 59957 | 57816 | 58231 | 0 | +6.30(+0.01%) | |
Mar 19, 2021 | 59451 | 56279 | 58225 | 0 | +601.60(+1.04%) | |
Mar 18, 2021 | 60083 | 57000 | 57623 | 0 | -970.80(-1.66%) | |
Mar 17, 2021 | 58967 | 54124 | 58594 | 0 | +2270.80(+4.03%) | |
Mar 16, 2021 | 56844 | 53221 | 56323 | 0 | -191.20(-0.34%) | |
Mar 15, 2021 | 60595 | 54555 | 56514 | 0 | -3955.90(-6.54%) | |
Mar 14, 2021 | 61700 | 59273 | 60470 | 0 | -903.90(-1.47%) | |
Mar 13, 2021 | 61782 | 56081 | 61374 | 0 | +4101.90(+7.16%) | |
Mar 12, 2021 | 58098 | 55011 | 57272 | 0 | -649.70(-1.12%) | |
Mar 11, 2021 | 58156 | 54269 | 57922 | 0 | +1966.80(+3.51%) | |
Mar 10, 2021 | 57403 | 53010 | 55955 | 0 | +1287.30(+2.35%) | |
Mar 09, 2021 | 54888 | 51857 | 54668 | 0 | +2777.80(+5.35%) | |
Mar 08, 2021 | 51998 | 49317 | 51890 | 0 | +816.00(+1.60%) | |
Mar 07, 2021 | 51356 | 48823 | 51074 | 0 | +1996.50(+4.07%) | |
Mar 06, 2021 | 49200 | 47082 | 49077 | 0 | +249.60(+0.51%) | |
Mar 05, 2021 | 49471 | 46294 | 48828 | 0 | +257.30(+0.53%) | |
Mar 04, 2021 | 51818 | 47500 | 48570 | 0 | -2357.50(-4.63%) | |
Mar 03, 2021 | 52653 | 48053 | 50928 | 0 | +2861.10(+5.95%) | |
Mar 02, 2021 | 50250 | 47070 | 48067 | 0 | -1562.90(-3.15%) | |
Mar 01, 2021 | 49832 | 44933 | 49630 | 0 | +3965.50(+8.68%) | |
Feb 28, 2021 | 46660 | 43021 | 45664 | 0 | +383.40(+0.85%) | |
Feb 27, 2021 | 48365 | 45050 | 45281 | 0 | -955.50(-2.07%) | |
Feb 26, 2021 | 48477 | 44152 | 46236 | 0 | -2079.00(-4.30%) | |
Feb 25, 2021 | 52079 | 47433 | 48315 | 0 | -1114.70(-2.26%) | |
Feb 24, 2021 | 51460 | 47000 | 49430 | 0 | +979.60(+2.02%) | |
Feb 23, 2021 | 54419 | 44846 | 48450 | 0 | -5212.80(-9.71%) | |
Feb 22, 2021 | 57622 | 47400 | 53663 | 0 | -3973.50(-6.89%) | |
Feb 21, 2021 | 58354 | 55465 | 57637 | 0 | +1813.40(+3.25%) | |
Feb 20, 2021 | 57554 | 54000 | 55823 | 0 | +63.10(+0.11%) | |
Feb 19, 2021 | 56400 | 50627 | 55760 | 0 | +4164.50(+8.07%) | |
Feb 18, 2021 | 52567 | 50870 | 51596 | 0 | -754.20(-1.44%) | |
Feb 17, 2021 | 52640 | 48896 | 52350 | 0 | +3273.90(+6.67%) | |
Feb 16, 2021 | 50602 | 47036 | 49076 | 0 | +714.50(+1.48%) | |
Feb 15, 2021 | 49049 | 45915 | 48362 | 0 | -470.00(-0.96%) | |
Feb 14, 2021 | 49715 | 47069 | 48832 | 0 | +1590.60(+3.37%) | |
Feb 13, 2021 | 48220 | 46133 | 47241 | 0 | -333.00(-0.70%) | |
Feb 12, 2021 | 49000 | 46231 | 47574 | 0 | -239.50(-0.50%) | |
Feb 11, 2021 | 48697 | 44041 | 47814 | 0 | +2616.30(+5.79%) | |
Feb 10, 2021 | 47364 | 43746 | 45197 | 0 | -1330.00(-2.86%) | |
Feb 09, 2021 | 48216 | 45000 | 46527 | 0 | +586.90(+1.28%) | |
Feb 08, 2021 | 46712 | 38051 | 45940 | 0 | +6909.20(+17.70%) | |
Feb 07, 2021 | 39727 | 37413 | 39031 | 0 | -311.60(-0.79%) | |
Feb 06, 2021 | 41026 | 37897 | 39343 | 0 | +1372.50(+3.61%) | |
Feb 05, 2021 | 38360 | 36618 | 37970 | 0 | +632.60(+1.69%) | |
Feb 04, 2021 | 38748 | 36198 | 37338 | 0 | -264.00(-0.70%) | |
Feb 03, 2021 | 37642 | 35382 | 37602 | 0 | +2008.30(+5.64%) | |
Feb 02, 2021 | 36009 | 33432 | 35593 | 0 | +1951.40(+5.80%) | |
Feb 01, 2021 | 34736 | 32333 | 33642 | 0 | +451.20(+1.36%) | |
Jan 31, 2021 | 34414 | 32194 | 33191 | 0 | -1189.30(-3.46%) | |
Jan 30, 2021 | 34931 | 32860 | 34380 | 0 | +397.30(+1.17%) | |
Jan 29, 2021 | 38620 | 31990 | 33983 | 0 | +312.10(+0.93%) | |
Jan 28, 2021 | 33871 | 29900 | 33671 | 0 | +3337.10(+11.00%) | |
Jan 27, 2021 | 32836 | 29150 | 30334 | 0 | -2475.40(-7.54%) | |
Jan 26, 2021 | 32953 | 30847 | 32809 | 0 | +348.30(+1.07%) | |
Jan 25, 2021 | 34888 | 31939 | 32461 | 0 | +388.70(+1.21%) | |
Jan 24, 2021 | 33076 | 30961 | 32072 | 0 | +96.70(+0.30%) | |
Jan 23, 2021 | 33468 | 31426 | 31975 | 0 | -1185.80(-3.58%) | |
Jan 22, 2021 | 33865 | 28800 | 33161 | 0 | +1993.40(+6.40%) | |
Jan 21, 2021 | 35670 | 30044 | 31168 | 0 | -4507.30(-12.63%) | |
Jan 20, 2021 | 36440 | 33400 | 35675 | 0 | -508.30(-1.40%) | |
Jan 19, 2021 | 37875 | 36056 | 36183 | 0 | -296.50(-0.81%) | |
Jan 18, 2021 | 37450 | 34778 | 36480 | 0 | +108.90(+0.30%) | |
Jan 17, 2021 | 36839 | 33834 | 36371 | 0 | +257.40(+0.71%) | |
Jan 16, 2021 | 37944 | 35350 | 36113 | 0 | -488.20(-1.33%) | |
Jan 15, 2021 | 39694 | 34380 | 36602 | 0 | -2252.40(-5.80%) | |
Jan 14, 2021 | 40113 | 36717 | 38854 | 0 | +1566.80(+4.20%) | |
Jan 13, 2021 | 37800 | 32328 | 37287 | 0 | +3930.30(+11.78%) | |
Jan 12, 2021 | 36639 | 32480 | 33357 | 0 | -1783.90(-5.08%) | |
Jan 11, 2021 | 38471 | 30261 | 35141 | 0 | -3105.80(-8.12%) | |
Jan 10, 2021 | 41450 | 34322 | 38247 | 0 | -2204.40(-5.45%) | |
Jan 09, 2021 | 41423 | 38788 | 40451 | 0 | -449.00(-1.10%) | |
Jan 08, 2021 | 42000 | 36618 | 40900 | 0 | +1904.10(+4.88%) | |
Jan 07, 2021 | 40402 | 36318 | 38996 | 0 | +2658.10(+7.31%) | |
Jan 06, 2021 | 36574 | 33348 | 36338 | 0 | +2313.60(+6.80%) | |
Jan 05, 2021 | 34500 | 29936 | 34024 | 0 | +2186.00(+6.87%) | |
Jan 04, 2021 | 33670 | 27734 | 31838 | 0 | -1739.50(-5.18%) | |
Jan 03, 2021 | 34800 | 31814 | 33578 | 0 | +1579.20(+4.94%) | |
Jan 02, 2021 | 33333 | 29050 | 31998 | 0 | +2629.90(+8.95%) |