Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 3920 | 3933 | 3899 | 3899 | 0 | -27.67(-0.70%) |
Mar 30, 2021 | 3897 | 3931 | 3893 | 3927 | 0 | +41.24(+1.06%) |
Mar 29, 2021 | 3882 | 3900 | 3870 | 3886 | 0 | +1.14(+0.03%) |
Mar 26, 2021 | 3869 | 3891 | 3869 | 3885 | 0 | +38.64(+1.00%) |
Mar 25, 2021 | 3848 | 3857 | 3809 | 3846 | 0 | -25.87(-0.67%) |
Mar 24, 2021 | 3859 | 3878 | 3848 | 3872 | 0 | -8.73(-0.22%) |
Mar 23, 2021 | 3891 | 3899 | 3871 | 3881 | 0 | -17.43(-0.45%) |
Mar 22, 2021 | 3862 | 3905 | 3857 | 3898 | 0 | +25.35(+0.65%) |
Mar 19, 2021 | 3880 | 3904 | 3861 | 3873 | 0 | -49.14(-1.25%) |
Mar 18, 2021 | 3903 | 3934 | 3891 | 3922 | 0 | +38.21(+0.98%) |
Mar 17, 2021 | 3861 | 3885 | 3853 | 3884 | 0 | +23.75(+0.62%) |
Mar 16, 2021 | 3886 | 3891 | 3856 | 3860 | 0 | -1.97(-0.05%) |
Mar 15, 2021 | 3879 | 3881 | 3848 | 3862 | 0 | -2.88(-0.07%) |
Mar 12, 2021 | 3847 | 3865 | 3836 | 3865 | 0 | +22.41(+0.58%) |
Mar 11, 2021 | 3866 | 3869 | 3830 | 3842 | 0 | -30.18(-0.78%) |
Mar 10, 2021 | 3858 | 3890 | 3857 | 3873 | 0 | +4.41(+0.11%) |
Mar 09, 2021 | 3857 | 3875 | 3837 | 3868 | 0 | +8.56(+0.22%) |
Mar 08, 2021 | 3795 | 3860 | 3795 | 3860 | 0 | +90.50(+2.40%) |
Mar 05, 2021 | 3768 | 3815 | 3746 | 3769 | 0 | -38.73(-1.02%) |
Mar 04, 2021 | 3791 | 3818 | 3775 | 3808 | 0 | -24.06(-0.63%) |
Mar 03, 2021 | 3836 | 3851 | 3801 | 3832 | 0 | +10.83(+0.28%) |
Mar 02, 2021 | 3806 | 3833 | 3798 | 3821 | 0 | -8.41(-0.22%) |
Mar 01, 2021 | 3806 | 3842 | 3805 | 3830 | 0 | +67.52(+1.79%) |
Feb 26, 2021 | 3785 | 3785 | 3755 | 3762 | 0 | -88.33(-2.29%) |
Feb 25, 2021 | 3856 | 3886 | 3850 | 3850 | 0 | -6.47(-0.17%) |
Feb 24, 2021 | 3818 | 3866 | 3815 | 3857 | 0 | +29.84(+0.78%) |
Feb 23, 2021 | 3835 | 3845 | 3779 | 3827 | 0 | +0.53(+0.01%) |
Feb 22, 2021 | 3819 | 3836 | 3791 | 3826 | 0 | -11.07(-0.29%) |
Feb 19, 2021 | 3789 | 3849 | 3775 | 3837 | 0 | +60.06(+1.59%) |
Feb 18, 2021 | 3838 | 3841 | 3766 | 3777 | 0 | -60.27(-1.57%) |
Feb 17, 2021 | 3855 | 3878 | 3835 | 3838 | 0 | -17.81(-0.46%) |
Feb 16, 2021 | 3867 | 3875 | 3851 | 3856 | 0 | -7.90(-0.20%) |
Feb 15, 2021 | 3846 | 3872 | 3840 | 3863 | 0 | +43.48(+1.14%) |
Feb 12, 2021 | 3811 | 3822 | 3794 | 3820 | 0 | +21.76(+0.57%) |
Feb 11, 2021 | 3810 | 3810 | 3777 | 3798 | 0 | -22.46(-0.59%) |
Feb 10, 2021 | 3851 | 3852 | 3798 | 3821 | 0 | -14.70(-0.38%) |
Feb 09, 2021 | 3834 | 3837 | 3820 | 3835 | 0 | +2.83(+0.07%) |
Feb 08, 2021 | 3844 | 3859 | 3825 | 3832 | 0 | -1.64(-0.04%) |
Feb 05, 2021 | 3824 | 3857 | 3822 | 3834 | 0 | +21.19(+0.56%) |
Feb 04, 2021 | 3792 | 3819 | 3775 | 3813 | 0 | +24.96(+0.66%) |
Feb 03, 2021 | 3797 | 3811 | 3776 | 3788 | 0 | +32.94(+0.88%) |
Feb 02, 2021 | 3706 | 3758 | 3701 | 3755 | 0 | +72.82(+1.98%) |
Feb 01, 2021 | 3652 | 3697 | 3645 | 3682 | 0 | +58.63(+1.62%) |
Jan 29, 2021 | 3613 | 3653 | 3601 | 3624 | 0 | -42.46(-1.16%) |
Jan 28, 2021 | 3598 | 3678 | 3562 | 3666 | 0 | +20.76(+0.57%) |
Jan 27, 2021 | 3709 | 3719 | 3599 | 3645 | 0 | -78.98(-2.12%) |
Jan 26, 2021 | 3685 | 3743 | 3678 | 3724 | 0 | +37.71(+1.02%) |
Jan 25, 2021 | 3756 | 3762 | 3680 | 3687 | 0 | -56.68(-1.51%) |
Jan 22, 2021 | 3758 | 3758 | 3717 | 3743 | 0 | -27.84(-0.74%) |
Jan 21, 2021 | 3776 | 3794 | 3771 | 3771 | 0 | +24.12(+0.64%) |
Jan 20, 2021 | 3724 | 3755 | 3720 | 3747 | 0 | +33.64(+0.91%) |
Jan 19, 2021 | 3760 | 3769 | 3713 | 3713 | 0 | -32.00(-0.85%) |
Jan 18, 2021 | 3703 | 3750 | 3700 | 3745 | 0 | +29.64(+0.80%) |
Jan 15, 2021 | 3728 | 3752 | 3698 | 3716 | 0 | -24.57(-0.66%) |
Jan 14, 2021 | 3730 | 3748 | 3717 | 3740 | 0 | +14.60(+0.39%) |
Jan 13, 2021 | 3720 | 3731 | 3705 | 3726 | 0 | -4.17(-0.11%) |
Jan 12, 2021 | 3724 | 3732 | 3724 | 3730 | 0 | +19.55(+0.53%) |
Jan 11, 2021 | 3750 | 3766 | 3699 | 3710 | 0 | -51.60(-1.37%) |
Jan 08, 2021 | 3762 | 3765 | 3738 | 3762 | 0 | +17.60(+0.47%) |
Jan 07, 2021 | 3737 | 3749 | 3709 | 3744 | 0 | +25.27(+0.68%) |
Jan 06, 2021 | 3677 | 3737 | 3658 | 3719 | 0 | +71.80(+1.97%) |
Jan 05, 2021 | 3646 | 3680 | 3640 | 3647 | 0 | -17.03(-0.46%) |