Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1547 | 1560 | 1526 | 1526 | 146,206 | -35.00(-2.24%) |
Apr 29, 2021 | 1620 | 1644 | 1560 | 1561 | 74,692 | -43.00(-2.68%) |
Apr 28, 2021 | 1600 | 1613 | 1575 | 1604 | 67,685 | +19.00(+1.20%) |
Apr 27, 2021 | 1628 | 1635 | 1568 | 1585 | 134,051 | -37.00(-2.28%) |
Apr 26, 2021 | 1561 | 1624 | 1539 | 1622 | 150,931 | +12.00(+0.75%) |
Apr 23, 2021 | 1622 | 1650 | 1599 | 1610 | 162,108 | -19.00(-1.17%) |
Apr 22, 2021 | 1672 | 1678 | 1618 | 1629 | 143,153 | -16.00(-0.97%) |
Apr 21, 2021 | 1580 | 1663 | 1579 | 1645 | 150,209 | +29.00(+1.79%) |
Apr 20, 2021 | 1620 | 1688 | 1541 | 1616 | 313,498 | +98.00(+6.46%) |
Apr 19, 2021 | 1496 | 1528 | 1492 | 1518 | 96,766 | +17.00(+1.13%) |
Apr 16, 2021 | 1493 | 1507 | 1479 | 1501 | 74,001 | +26.00(+1.76%) |
Apr 15, 2021 | 1452 | 1484 | 1431 | 1475 | 114,987 | +7.00(+0.48%) |
Apr 14, 2021 | 1472 | 1504 | 1459 | 1468 | 103,202 | +7.00(+0.48%) |
Apr 13, 2021 | 1485 | 1518 | 1455 | 1461 | 78,056 | -17.00(-1.15%) |
Apr 12, 2021 | 1460 | 1495 | 1455 | 1478 | 73,704 | +7.00(+0.48%) |
Apr 09, 2021 | 1437 | 1476 | 1423 | 1471 | 106,888 | +6.00(+0.41%) |
Apr 08, 2021 | 1475 | 1483 | 1442 | 1465 | 79,166 | +7.00(+0.48%) |
Apr 07, 2021 | 1476 | 1490 | 1452 | 1458 | 108,648 | -16.00(-1.09%) |
Apr 06, 2021 | 1432 | 1526 | 1432 | 1474 | 153,887 | +45.00(+3.15%) |
Apr 05, 2021 | 1472 | 1477 | 1410 | 1429 | 60,243 | -21.00(-1.45%) |
Apr 01, 2021 | 1442 | 1499 | 1432 | 1450 | 108,185 | +50.00(+3.57%) |
Mar 31, 2021 | 1432 | 1463 | 1380 | 1400 | 147,498 | -16.00(-1.13%) |
Mar 30, 2021 | 1376 | 1421 | 1345 | 1416 | 163,756 | +37.00(+2.68%) |
Mar 29, 2021 | 1417 | 1448 | 1314 | 1379 | 442,583 | -44.00(-3.09%) |
Mar 26, 2021 | 1441 | 1472 | 1227 | 1423 | 1,117,563 | -178.00(-11.12%) |
Mar 25, 2021 | 1562 | 1604 | 1519 | 1601 | 147,931 | +44.00(+2.83%) |
Mar 24, 2021 | 1600 | 1608 | 1547 | 1557 | 165,785 | -43.00(-2.69%) |
Mar 23, 2021 | 1596 | 1613 | 1575 | 1600 | 92,112 | -34.00(-2.08%) |
Mar 22, 2021 | 1651 | 1653 | 1598 | 1634 | 76,117 | -13.00(-0.79%) |
Mar 19, 2021 | 1628 | 1652 | 1581 | 1647 | 86,262 | -3.00(-0.18%) |
Mar 18, 2021 | 1670 | 1673 | 1637 | 1650 | 82,051 | -22.00(-1.32%) |
Mar 17, 2021 | 1670 | 1688 | 1618 | 1672 | 81,894 | -34.00(-1.99%) |
Mar 16, 2021 | 1727 | 1744 | 1696 | 1706 | 78,636 | -20.00(-1.16%) |
Mar 15, 2021 | 1760 | 1768 | 1705 | 1726 | 71,525 | -38.00(-2.15%) |
Mar 12, 2021 | 1701 | 1800 | 1697 | 1764 | 129,657 | +76.80(+4.55%) |
Mar 11, 2021 | 1699 | 1719 | 1617 | 1687 | 300,438 | +89.70(+5.62%) |
Mar 10, 2021 | 1854 | 1883 | 1576 | 1598 | 363,260 | -261.80(-14.08%) |
Mar 09, 2021 | 1807 | 1870 | 1806 | 1859 | 86,169 | +87.30(+4.93%) |
Mar 08, 2021 | 1805 | 1829 | 1763 | 1772 | 92,120 | -52.40(-2.87%) |
Mar 05, 2021 | 1796 | 1831 | 1770 | 1824 | 101,910 | +57.10(+3.23%) |
Mar 04, 2021 | 1820 | 1844 | 1759 | 1767 | 170,256 | -72.90(-3.96%) |
Mar 03, 2021 | 1888 | 1895 | 1822 | 1840 | 79,495 | -39.80(-2.12%) |
Mar 02, 2021 | 1865 | 1891 | 1848 | 1880 | 86,802 | +15.70(+0.84%) |
Mar 01, 2021 | 1809 | 1878 | 1809 | 1864 | 76,490 | +88.10(+4.96%) |
Feb 26, 2021 | 1770 | 1820 | 1753 | 1776 | 88,730 | -8.10(-0.45%) |
Feb 25, 2021 | 1801 | 1846 | 1780 | 1784 | 98,453 | -47.40(-2.59%) |
Feb 24, 2021 | 1812 | 1832 | 1795 | 1832 | 87,138 | +6.10(+0.33%) |
Feb 23, 2021 | 1800 | 1837 | 1733 | 1826 | 102,499 | -19.00(-1.03%) |
Feb 22, 2021 | 1883 | 1898 | 1843 | 1845 | 145,762 | -83.10(-4.31%) |
Feb 19, 2021 | 1927 | 1957 | 1920 | 1928 | 96,790 | +7.40(+0.39%) |
Feb 18, 2021 | 1927 | 1948 | 1904 | 1920 | 109,483 | -33.50(-1.71%) |
Feb 17, 2021 | 1970 | 1973 | 1943 | 1954 | 60,697 | -14.10(-0.72%) |
Feb 16, 2021 | 1978 | 1997 | 1948 | 1968 | 79,696 | +9.20(+0.47%) |
Feb 12, 2021 | 1930 | 1976 | 1913 | 1959 | 36,510 | +34.00(+1.77%) |
Feb 11, 2021 | 1903 | 1928 | 1901 | 1925 | 56,727 | +22.90(+1.20%) |
Feb 10, 2021 | 1897 | 1950 | 1880 | 1902 | 115,763 | +32.70(+1.75%) |
Feb 09, 2021 | 1883 | 1910 | 1848 | 1869 | 98,880 | -0.20(-0.01%) |
Feb 08, 2021 | 1863 | 1896 | 1860 | 1869 | 120,080 | +23.90(+1.30%) |
Feb 05, 2021 | 1830 | 1857 | 1822 | 1845 | 65,320 | +15.90(+0.87%) |
Feb 04, 2021 | 1800 | 1839 | 1790 | 1830 | 127,271 | +46.70(+2.62%) |
Feb 03, 2021 | 1792 | 1844 | 1777 | 1783 | 124,872 | +15.00(+0.85%) |
Feb 02, 2021 | 1733 | 1794 | 1712 | 1768 | 83,530 | +36.60(+2.11%) |