Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2340 | 2358 | 2313 | 2324 | 532,203 | -5.04(-0.22%) |
Mar 30, 2021 | 2337 | 2364 | 2311 | 2329 | 251,066 | -16.43(-0.70%) |
Mar 29, 2021 | 2305 | 2369 | 2302 | 2345 | 342,316 | +27.76(+1.20%) |
Mar 26, 2021 | 2270 | 2323 | 2241 | 2318 | 377,964 | +54.48(+2.41%) |
Mar 25, 2021 | 2181 | 2277 | 2167 | 2263 | 422,046 | +66.01(+3.00%) |
Mar 24, 2021 | 2226 | 2272 | 2193 | 2197 | 442,258 | -12.24(-0.55%) |
Mar 23, 2021 | 2245 | 2245 | 2179 | 2209 | 503,212 | -16.84(-0.76%) |
Mar 22, 2021 | 2334 | 2334 | 2219 | 2226 | 532,662 | -55.71(-2.44%) |
Mar 19, 2021 | 2327 | 2344 | 2260 | 2282 | 639,131 | -59.06(-2.52%) |
Mar 18, 2021 | 2422 | 2441 | 2338 | 2341 | 499,326 | -114.54(-4.66%) |
Mar 17, 2021 | 2367 | 2463 | 2364 | 2456 | 395,362 | +65.06(+2.72%) |
Mar 16, 2021 | 2410 | 2423 | 2374 | 2390 | 361,565 | -42.83(-1.76%) |
Mar 15, 2021 | 2407 | 2437 | 2368 | 2433 | 469,973 | +38.36(+1.60%) |
Mar 12, 2021 | 2353 | 2407 | 2345 | 2395 | 405,735 | +38.88(+1.65%) |
Mar 11, 2021 | 2392 | 2441 | 2338 | 2356 | 513,489 | -7.24(-0.31%) |
Mar 10, 2021 | 2380 | 2414 | 2358 | 2363 | 445,010 | +2.52(+0.11%) |
Mar 09, 2021 | 2374 | 2436 | 2338 | 2361 | 482,971 | -1.94(-0.08%) |
Mar 08, 2021 | 2298 | 2406 | 2292 | 2363 | 565,475 | +61.48(+2.67%) |
Mar 05, 2021 | 2230 | 2307 | 2173 | 2301 | 436,714 | +87.52(+3.95%) |
Mar 04, 2021 | 2271 | 2271 | 2158 | 2214 | 485,310 | -55.50(-2.45%) |
Mar 03, 2021 | 2280 | 2329 | 2266 | 2269 | 365,389 | -7.19(-0.32%) |
Mar 02, 2021 | 2332 | 2336 | 2269 | 2276 | 310,794 | -38.20(-1.65%) |
Mar 01, 2021 | 2364 | 2376 | 2294 | 2315 | 360,807 | -7.99(-0.34%) |
Feb 26, 2021 | 2338 | 2339 | 2246 | 2323 | 505,189 | +55.17(+2.43%) |
Feb 25, 2021 | 2414 | 2433 | 2256 | 2267 | 753,170 | -169.86(-6.97%) |
Feb 24, 2021 | 2338 | 2444 | 2318 | 2437 | 611,067 | +83.91(+3.57%) |
Feb 23, 2021 | 2325 | 2361 | 2286 | 2353 | 516,621 | +9.33(+0.40%) |
Feb 22, 2021 | 2260 | 2387 | 2260 | 2344 | 505,388 | +56.82(+2.48%) |
Feb 19, 2021 | 2267 | 2316 | 2254 | 2287 | 354,705 | +33.18(+1.47%) |
Feb 18, 2021 | 2184 | 2270 | 2184 | 2254 | 317,786 | +25.95(+1.16%) |
Feb 17, 2021 | 2178 | 2232 | 2169 | 2228 | 288,420 | +49.49(+2.27%) |
Feb 16, 2021 | 2142 | 2192 | 2128 | 2179 | 242,977 | +33.49(+1.56%) |
Feb 12, 2021 | 2121 | 2183 | 2105 | 2145 | 211,138 | -8.66(-0.40%) |
Feb 11, 2021 | 2140 | 2178 | 2127 | 2154 | 258,981 | +17.46(+0.82%) |
Feb 10, 2021 | 2111 | 2156 | 2086 | 2136 | 334,959 | +56.33(+2.71%) |
Feb 09, 2021 | 2078 | 2099 | 2046 | 2080 | 230,314 | -14.24(-0.68%) |
Feb 08, 2021 | 2112 | 2126 | 2066 | 2094 | 219,614 | +3.13(+0.15%) |
Feb 05, 2021 | 2104 | 2125 | 2069 | 2091 | 239,010 | +13.45(+0.65%) |
Feb 04, 2021 | 2031 | 2081 | 2011 | 2078 | 356,122 | +55.49(+2.74%) |
Feb 03, 2021 | 2074 | 2089 | 2020 | 2022 | 353,456 | -38.13(-1.85%) |
Feb 02, 2021 | 2030 | 2108 | 2020 | 2060 | 441,801 | +74.88(+3.77%) |
Feb 01, 2021 | 1991 | 2001 | 1960 | 1985 | 479,968 | +46.01(+2.37%) |
Jan 29, 2021 | 2035 | 2035 | 1934 | 1939 | 537,672 | -89.54(-4.41%) |
Jan 28, 2021 | 1974 | 2044 | 1931 | 2029 | 845,452 | +147.63(+7.85%) |
Jan 27, 2021 | 1926 | 1971 | 1856 | 1881 | 706,789 | -96.82(-4.89%) |
Jan 26, 2021 | 2028 | 2051 | 1970 | 1978 | 449,025 | -35.18(-1.75%) |
Jan 25, 2021 | 2040 | 2055 | 1942 | 2013 | 881,769 | -47.69(-2.31%) |
Jan 22, 2021 | 2096 | 2104 | 2060 | 2061 | 357,512 | -43.58(-2.07%) |
Jan 21, 2021 | 2135 | 2152 | 2100 | 2105 | 462,006 | -49.99(-2.32%) |
Jan 20, 2021 | 2174 | 2174 | 2119 | 2155 | 339,553 | -2.98(-0.14%) |
Jan 19, 2021 | 2130 | 2164 | 2104 | 2158 | 275,658 | +43.70(+2.07%) |
Jan 15, 2021 | 2174 | 2174 | 2111 | 2114 | 341,571 | -63.20(-2.90%) |
Jan 14, 2021 | 2180 | 2210 | 2173 | 2177 | 273,773 | +0.17(+0.01%) |
Jan 13, 2021 | 2163 | 2202 | 2163 | 2177 | 238,765 | -13.88(-0.63%) |
Jan 12, 2021 | 2232 | 2238 | 2186 | 2191 | 260,059 | -24.87(-1.12%) |
Jan 11, 2021 | 2247 | 2284 | 2208 | 2216 | 321,396 | -60.12(-2.64%) |
Jan 08, 2021 | 2251 | 2284 | 2243 | 2276 | 311,294 | +41.59(+1.86%) |
Jan 07, 2021 | 2272 | 2282 | 2214 | 2234 | 300,501 | -9.94(-0.44%) |
Jan 06, 2021 | 2170 | 2283 | 2154 | 2244 | 394,359 | +61.58(+2.82%) |
Jan 05, 2021 | 2158 | 2220 | 2149 | 2182 | 349,090 | +23.93(+1.11%) |