Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1170 | 1188 | 1166 | 1176 | 55,200 | +2.43(+0.21%) |
Apr 29, 2021 | 1190 | 1200 | 1167 | 1174 | 53,550 | -4.85(-0.41%) |
Apr 28, 2021 | 1190 | 1190 | 1170 | 1179 | 50,785 | -9.72(-0.82%) |
Apr 27, 2021 | 1181 | 1190 | 1176 | 1189 | 34,059 | +6.57(+0.56%) |
Apr 26, 2021 | 1195 | 1197 | 1181 | 1182 | 48,041 | -6.85(-0.58%) |
Apr 23, 2021 | 1186 | 1194 | 1180 | 1189 | 33,100 | +4.58(+0.39%) |
Apr 22, 2021 | 1209 | 1209 | 1181 | 1184 | 41,232 | -29.76(-2.45%) |
Apr 21, 2021 | 1198 | 1216 | 1197 | 1214 | 38,090 | +16.53(+1.38%) |
Apr 20, 2021 | 1202 | 1211 | 1189 | 1197 | 46,182 | -14.06(-1.16%) |
Apr 19, 2021 | 1216 | 1218 | 1202 | 1212 | 36,180 | -3.08(-0.25%) |
Apr 16, 2021 | 1209 | 1219 | 1206 | 1215 | 43,500 | +9.33(+0.77%) |
Apr 15, 2021 | 1200 | 1207 | 1195 | 1205 | 28,482 | +5.31(+0.44%) |
Apr 14, 2021 | 1190 | 1205 | 1190 | 1200 | 37,907 | +13.97(+1.18%) |
Apr 13, 2021 | 1183 | 1194 | 1178 | 1186 | 56,280 | +2.25(+0.19%) |
Apr 12, 2021 | 1174 | 1190 | 1169 | 1184 | 40,305 | +8.85(+0.75%) |
Apr 09, 2021 | 1178 | 1181 | 1162 | 1175 | 55,700 | +5.58(+0.48%) |
Apr 08, 2021 | 1167 | 1178 | 1161 | 1169 | 29,305 | -0.03(-0.00%) |
Apr 07, 2021 | 1173 | 1180 | 1162 | 1169 | 38,803 | -4.96(-0.42%) |
Apr 06, 2021 | 1173 | 1186 | 1165 | 1174 | 50,084 | +0.88(+0.07%) |
Apr 05, 2021 | 1160 | 1175 | 1160 | 1173 | 34,565 | +16.50(+1.43%) |
Apr 01, 2021 | 1138 | 1160 | 1138 | 1157 | 37,900 | +17.33(+1.52%) |
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%) |