Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1203 | 1219 | 1198 | 1216 | 69,200 | +6.30(+0.52%) |
Apr 29, 2021 | 1211 | 1218 | 1188 | 1210 | 84,796 | -0.04(-0.00%) |
Apr 28, 2021 | 1226 | 1233 | 1198 | 1210 | 108,594 | -5.19(-0.43%) |
Apr 27, 2021 | 1220 | 1232 | 1185 | 1215 | 198,751 | -18.57(-1.50%) |
Apr 26, 2021 | 1267 | 1273 | 1214 | 1234 | 171,612 | -49.91(-3.89%) |
Apr 23, 2021 | 1338 | 1350 | 1246 | 1284 | 277,200 | +37.90(+3.04%) |
Apr 22, 2021 | 1265 | 1283 | 1222 | 1246 | 133,513 | -9.22(-0.73%) |
Apr 21, 2021 | 1318 | 1319 | 1229 | 1255 | 174,013 | -51.23(-3.92%) |
Apr 20, 2021 | 1293 | 1315 | 1261 | 1306 | 126,922 | +18.76(+1.46%) |
Apr 19, 2021 | 1296 | 1308 | 1269 | 1288 | 97,158 | -7.24(-0.56%) |
Apr 16, 2021 | 1301 | 1306 | 1283 | 1295 | 92,200 | +4.04(+0.31%) |
Apr 15, 2021 | 1260 | 1299 | 1254 | 1291 | 82,113 | +38.34(+3.06%) |
Apr 14, 2021 | 1270 | 1270 | 1241 | 1253 | 58,262 | -14.47(-1.14%) |
Apr 13, 2021 | 1265 | 1277 | 1260 | 1267 | 83,393 | +7.14(+0.57%) |
Apr 12, 2021 | 1244 | 1262 | 1225 | 1260 | 75,119 | +6.78(+0.54%) |
Apr 09, 2021 | 1276 | 1283 | 1234 | 1253 | 91,700 | -17.01(-1.34%) |
Apr 08, 2021 | 1247 | 1280 | 1235 | 1270 | 136,862 | +34.77(+2.81%) |
Apr 07, 2021 | 1221 | 1245 | 1218 | 1235 | 80,097 | +10.04(+0.82%) |
Apr 06, 2021 | 1220 | 1241 | 1203 | 1225 | 90,459 | +14.22(+1.17%) |
Apr 05, 2021 | 1191 | 1219 | 1165 | 1211 | 92,426 | +26.40(+2.23%) |
Apr 01, 2021 | 1226 | 1234 | 1180 | 1185 | 95,500 | -21.60(-1.79%) |
Mar 31, 2021 | 1207 | 1256 | 1202 | 1206 | 171,338 | +10.61(+0.89%) |
Mar 30, 2021 | 1166 | 1207 | 1142 | 1196 | 124,412 | +29.65(+2.54%) |
Mar 29, 2021 | 1163 | 1229 | 1155 | 1166 | 192,802 | +6.03(+0.52%) |
Mar 26, 2021 | 1096 | 1165 | 1089 | 1160 | 131,100 | +82.63(+7.67%) |
Mar 25, 2021 | 1036 | 1082 | 1024 | 1077 | 115,471 | +26.39(+2.51%) |
Mar 24, 2021 | 1062 | 1070 | 1041 | 1051 | 54,839 | -12.30(-1.16%) |
Mar 23, 2021 | 1067 | 1074 | 1050 | 1063 | 80,251 | -7.40(-0.69%) |
Mar 22, 2021 | 1095 | 1117 | 1060 | 1071 | 108,543 | -35.07(-3.17%) |
Mar 19, 2021 | 1068 | 1121 | 1056 | 1106 | 157,700 | +45.74(+4.32%) |
Mar 18, 2021 | 1105 | 1105 | 1059 | 1060 | 86,250 | -41.34(-3.75%) |
Mar 17, 2021 | 1111 | 1125 | 1092 | 1101 | 72,902 | -2.01(-0.18%) |
Mar 16, 2021 | 1112 | 1115 | 1090 | 1103 | 68,200 | -5.54(-0.50%) |
Mar 15, 2021 | 1100 | 1111 | 1076 | 1109 | 56,150 | +22.88(+2.11%) |
Mar 12, 2021 | 1128 | 1128 | 1078 | 1086 | 61,500 | -31.75(-2.84%) |
Mar 11, 2021 | 1116 | 1126 | 1088 | 1118 | 61,129 | +16.81(+1.53%) |
Mar 10, 2021 | 1116 | 1162 | 1097 | 1101 | 74,092 | -5.88(-0.53%) |
Mar 09, 2021 | 1108 | 1136 | 1098 | 1107 | 84,337 | +31.86(+2.96%) |
Mar 08, 2021 | 1079 | 1103 | 1073 | 1075 | 102,307 | -13.35(-1.23%) |
Mar 05, 2021 | 1041 | 1089 | 1032 | 1088 | 136,300 | +57.51(+5.58%) |
Mar 04, 2021 | 1016 | 1042 | 980.47 | 1031 | 149,375 | +8.14(+0.80%) |
Mar 03, 2021 | 1060 | 1071 | 1020 | 1023 | 119,089 | -44.31(-4.15%) |
Mar 02, 2021 | 1092 | 1103 | 1063 | 1067 | 84,199 | -27.50(-2.51%) |
Mar 01, 2021 | 1049 | 1109 | 1046 | 1094 | 111,689 | +65.77(+6.39%) |
Feb 26, 2021 | 1040 | 1052 | 1007 | 1029 | 90,100 | -6.48(-0.63%) |
Feb 25, 2021 | 1079 | 1095 | 1023 | 1035 | 113,402 | -46.17(-4.27%) |
Feb 24, 2021 | 1044 | 1083 | 1016 | 1081 | 105,632 | +38.54(+3.70%) |
Feb 23, 2021 | 998.80 | 1050 | 971.16 | 1043 | 184,770 | +12.92(+1.25%) |
Feb 22, 2021 | 1090 | 1099 | 1023 | 1030 | 163,525 | -83.23(-7.48%) |
Feb 19, 2021 | 1122 | 1151 | 1110 | 1113 | 103,900 | -3.74(-0.33%) |
Feb 18, 2021 | 1099 | 1148 | 1088 | 1117 | 231,318 | -96.75(-7.97%) |
Feb 17, 2021 | 1169 | 1237 | 1135 | 1214 | 252,858 | +46.91(+4.02%) |
Feb 16, 2021 | 1170 | 1183 | 1159 | 1167 | 123,280 | -0.42(-0.04%) |
Feb 12, 2021 | 1135 | 1174 | 1117 | 1167 | 65,800 | +42.17(+3.75%) |
Feb 11, 2021 | 1133 | 1137 | 1117 | 1125 | 48,432 | -3.36(-0.30%) |
Feb 10, 2021 | 1145 | 1161 | 1111 | 1128 | 78,922 | -18.66(-1.63%) |
Feb 09, 2021 | 1157 | 1171 | 1137 | 1147 | 57,885 | -4.40(-0.38%) |
Feb 08, 2021 | 1140 | 1180 | 1140 | 1151 | 137,522 | +28.05(+2.50%) |
Feb 05, 2021 | 1085 | 1126 | 1085 | 1123 | 97,100 | +41.49(+3.84%) |
Feb 04, 2021 | 1068 | 1084 | 1064 | 1082 | 71,044 | +14.84(+1.39%) |
Feb 03, 2021 | 1070 | 1088 | 1025 | 1067 | 139,095 | -6.39(-0.60%) |
Feb 02, 2021 | 984.32 | 1080 | 979.83 | 1073 | 197,863 | +98.74(+10.13%) |