Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 2311 | 2311 | 2200 | 2254 | 507 | +46.42(+2.10%) |
Mar 30, 2021 | 2137 | 2225 | 2137 | 2208 | 133 | -11.30(-0.51%) |
Mar 29, 2021 | 2192 | 2230 | 2164 | 2219 | 267 | -32.20(-1.43%) |
Mar 26, 2021 | 2251 | 2260 | 2196 | 2251 | 100 | +47.01(+2.13%) |
Mar 25, 2021 | 2225 | 2225 | 2150 | 2204 | 85 | -78.01(-3.42%) |
Mar 24, 2021 | 2371 | 2371 | 2208 | 2282 | 233 | -51.00(-2.19%) |
Mar 23, 2021 | 2324 | 2334 | 2267 | 2333 | 73 | +13.00(+0.56%) |
Mar 22, 2021 | 2325 | 2325 | 2171 | 2320 | 45 | +78.92(+3.52%) |
Mar 19, 2021 | 2277 | 2359 | 2240 | 2241 | 200 | +26.27(+1.19%) |
Mar 18, 2021 | 2265 | 2360 | 2215 | 2215 | 165 | -144.99(-6.14%) |
Mar 17, 2021 | 2394 | 2394 | 2270 | 2360 | 320 | -40.20(-1.67%) |
Mar 16, 2021 | 2361 | 2405 | 2347 | 2400 | 372 | +69.92(+3.00%) |
Mar 15, 2021 | 2345 | 2379 | 2330 | 2330 | 112 | +44.72(+1.96%) |
Mar 12, 2021 | 2320 | 2350 | 2219 | 2285 | 100 | -114.56(-4.77%) |
Mar 11, 2021 | 2360 | 2400 | 2349 | 2400 | 1,733 | +135.12(+5.97%) |
Mar 10, 2021 | 2326 | 2355 | 2226 | 2265 | 94 | -24.19(-1.06%) |
Mar 09, 2021 | 2300 | 2337 | 2284 | 2289 | 182 | +43.99(+1.96%) |
Mar 08, 2021 | 2162 | 2276 | 2160 | 2245 | 1,004 | +49.13(+2.24%) |
Mar 05, 2021 | 2214 | 2276 | 2140 | 2196 | 200 | -2.26(-0.10%) |
Mar 04, 2021 | 2215 | 2281 | 2142 | 2198 | 686 | -141.83(-6.06%) |
Mar 03, 2021 | 2275 | 2353 | 2275 | 2340 | 254 | -42.63(-1.79%) |
Mar 02, 2021 | 2403 | 2403 | 2315 | 2383 | 130 | +67.59(+2.92%) |
Mar 01, 2021 | 2276 | 2383 | 2276 | 2315 | 280 | -30.00(-1.28%) |
Feb 26, 2021 | 2246 | 2411 | 2246 | 2345 | 200 | -91.78(-3.77%) |
Feb 25, 2021 | 2373 | 2437 | 2254 | 2437 | 337 | +0.00(+0.00%) |
Feb 24, 2021 | 2365 | 2445 | 2365 | 2437 | 243 | +4.86(+0.20%) |
Feb 23, 2021 | 2308 | 2475 | 2308 | 2432 | 596 | -178.00(-6.82%) |
Feb 22, 2021 | 2642 | 2651 | 2501 | 2610 | 722 | -75.74(-2.82%) |
Feb 19, 2021 | 2586 | 2738 | 2586 | 2686 | 300 | +36.41(+1.37%) |
Feb 18, 2021 | 2697 | 2697 | 2546 | 2649 | 135 | +59.25(+2.29%) |
Feb 17, 2021 | 2651 | 2651 | 2587 | 2590 | 260 | -94.55(-3.52%) |
Feb 16, 2021 | 2721 | 2721 | 2569 | 2685 | 633 | +39.05(+1.48%) |
Feb 12, 2021 | 2730 | 2730 | 2638 | 2646 | 400 | -4.70(-0.18%) |
Feb 11, 2021 | 2635 | 2711 | 2620 | 2650 | 370 | +100.20(+3.93%) |
Feb 10, 2021 | 2522 | 2555 | 2482 | 2550 | 491 | +198.63(+8.45%) |
Feb 09, 2021 | 2306 | 2351 | 2286 | 2351 | 114 | +51.45(+2.24%) |
Feb 08, 2021 | 2355 | 2355 | 2286 | 2300 | 207 | +13.12(+0.57%) |
Feb 05, 2021 | 2329 | 2329 | 2250 | 2287 | 100 | +26.72(+1.18%) |
Feb 04, 2021 | 2295 | 2350 | 2251 | 2260 | 4,502 | +29.48(+1.32%) |
Feb 03, 2021 | 2250 | 2250 | 2150 | 2231 | 286 | +27.62(+1.25%) |
Feb 02, 2021 | 2179 | 2230 | 2158 | 2203 | 290 | +10.98(+0.50%) |
Feb 01, 2021 | 2187 | 2192 | 2067 | 2192 | 104 | +72.08(+3.40%) |
Jan 29, 2021 | 2100 | 2140 | 2077 | 2120 | 300 | -20.08(-0.94%) |
Jan 28, 2021 | 2188 | 2204 | 2127 | 2140 | 307 | -5.50(-0.26%) |
Jan 27, 2021 | 2140 | 2173 | 2132 | 2146 | 1,085 | -95.58(-4.26%) |
Jan 26, 2021 | 2286 | 2286 | 2241 | 2241 | 109 | -21.04(-0.93%) |
Jan 25, 2021 | 2436 | 2436 | 2262 | 2262 | 277 | -82.88(-3.53%) |
Jan 22, 2021 | 2319 | 2358 | 2297 | 2345 | 100 | +14.58(+0.63%) |
Jan 21, 2021 | 2301 | 2348 | 2301 | 2330 | 249 | +34.41(+1.50%) |
Jan 20, 2021 | 2260 | 2328 | 2260 | 2296 | 239 | +140.76(+6.53%) |
Jan 19, 2021 | 2154 | 2186 | 2152 | 2155 | 143 | -9.75(-0.45%) |
Jan 15, 2021 | 2156 | 2178 | 2133 | 2165 | 200 | +9.92(+0.46%) |
Jan 14, 2021 | 2169 | 2182 | 2146 | 2155 | 202 | -31.92(-1.46%) |
Jan 13, 2021 | 2161 | 2190 | 2145 | 2187 | 868 | +26.38(+1.22%) |
Jan 12, 2021 | 2151 | 2161 | 2128 | 2161 | 249 | +12.56(+0.58%) |
Jan 11, 2021 | 2108 | 2148 | 2108 | 2148 | 274 | +14.06(+0.66%) |
Jan 08, 2021 | 2153 | 2174 | 2114 | 2134 | 300 | +60.96(+2.94%) |
Jan 07, 2021 | 2113 | 2126 | 2073 | 2073 | 300 | -40.00(-1.89%) |
Jan 06, 2021 | 2120 | 2158 | 2108 | 2113 | 552 | -161.96(-7.12%) |
Jan 05, 2021 | 2250 | 2279 | 2230 | 2275 | 766 | +26.96(+1.20%) |