Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1511 | 1561 | 1484 | 1484 | 64,028 | -33.59(-2.21%) |
Apr 29, 2021 | 1592 | 1614 | 1518 | 1518 | 97,820 | -80.25(-5.02%) |
Apr 28, 2021 | 1556 | 1606 | 1547 | 1598 | 86,632 | +51.82(+3.35%) |
Apr 27, 2021 | 1532 | 1561 | 1511 | 1546 | 57,878 | +27.46(+1.81%) |
Apr 26, 2021 | 1433 | 1529 | 1429 | 1519 | 42,888 | +99.58(+7.02%) |
Apr 23, 2021 | 1433 | 1473 | 1419 | 1419 | 35,490 | +5.47(+0.39%) |
Apr 22, 2021 | 1407 | 1453 | 1405 | 1414 | 33,186 | +9.97(+0.71%) |
Apr 21, 2021 | 1397 | 1436 | 1385 | 1404 | 65,670 | -10.60(-0.75%) |
Apr 20, 2021 | 1473 | 1481 | 1395 | 1414 | 44,167 | -75.50(-5.07%) |
Apr 19, 2021 | 1502 | 1532 | 1475 | 1490 | 39,358 | -32.76(-2.15%) |
Apr 16, 2021 | 1518 | 1526 | 1489 | 1523 | 18,679 | +5.61(+0.37%) |
Apr 15, 2021 | 1568 | 1568 | 1500 | 1517 | 32,029 | -37.41(-2.41%) |
Apr 14, 2021 | 1487 | 1576 | 1487 | 1554 | 34,284 | +69.73(+4.70%) |
Apr 13, 2021 | 1548 | 1559 | 1479 | 1485 | 57,096 | -55.64(-3.61%) |
Apr 12, 2021 | 1546 | 1583 | 1525 | 1540 | 53,368 | +0.18(+0.01%) |
Apr 09, 2021 | 1533 | 1559 | 1518 | 1540 | 46,697 | -11.66(-0.75%) |
Apr 08, 2021 | 1543 | 1578 | 1519 | 1552 | 40,910 | -2.20(-0.14%) |
Apr 07, 2021 | 1544 | 1576 | 1540 | 1554 | 46,335 | +16.46(+1.07%) |
Apr 06, 2021 | 1530 | 1593 | 1530 | 1537 | 51,128 | +7.23(+0.47%) |
Apr 05, 2021 | 1550 | 1550 | 1503 | 1530 | 55,955 | -11.57(-0.75%) |
Apr 01, 2021 | 1523 | 1574 | 1476 | 1542 | 61,330 | +10.18(+0.66%) |
Mar 31, 2021 | 1497 | 1556 | 1497 | 1532 | 66,266 | +43.78(+2.94%) |
Mar 30, 2021 | 1444 | 1513 | 1423 | 1488 | 51,230 | +65.20(+4.58%) |
Mar 29, 2021 | 1508 | 1532 | 1422 | 1423 | 52,646 | -97.96(-6.44%) |
Mar 26, 2021 | 1479 | 1527 | 1450 | 1521 | 51,782 | +44.32(+3.00%) |
Mar 25, 2021 | 1400 | 1484 | 1375 | 1476 | 48,108 | +43.95(+3.07%) |
Mar 24, 2021 | 1391 | 1467 | 1389 | 1432 | 59,126 | +57.90(+4.21%) |
Mar 23, 2021 | 1470 | 1491 | 1330 | 1374 | 204,898 | -151.49(-9.93%) |
Mar 22, 2021 | 1590 | 1623 | 1507 | 1526 | 177,475 | -88.59(-5.49%) |
Mar 19, 2021 | 1476 | 1638 | 1419 | 1615 | 632,809 | +129.23(+8.70%) |
Mar 18, 2021 | 1642 | 1642 | 1456 | 1485 | 198,284 | -156.53(-9.53%) |
Mar 17, 2021 | 1523 | 1648 | 1507 | 1642 | 221,684 | +144.60(+9.66%) |
Mar 16, 2021 | 1486 | 1592 | 1428 | 1497 | 138,448 | -4.04(-0.27%) |
Mar 15, 2021 | 1388 | 1536 | 1388 | 1501 | 174,045 | +116.52(+8.41%) |
Mar 12, 2021 | 1377 | 1444 | 1366 | 1385 | 91,112 | +21.25(+1.56%) |
Mar 11, 2021 | 1320 | 1382 | 1319 | 1364 | 84,576 | +53.56(+4.09%) |
Mar 10, 2021 | 1239 | 1332 | 1230 | 1310 | 88,980 | +74.33(+6.02%) |
Mar 09, 2021 | 1202 | 1269 | 1194 | 1236 | 88,939 | +23.35(+1.93%) |
Mar 08, 2021 | 1156 | 1226 | 1145 | 1212 | 83,162 | +55.89(+4.83%) |
Mar 05, 2021 | 1147 | 1174 | 1130 | 1156 | 56,556 | +26.72(+2.37%) |
Mar 04, 2021 | 1131 | 1163 | 1104 | 1130 | 64,189 | +17.14(+1.54%) |
Mar 03, 2021 | 1058 | 1139 | 1058 | 1113 | 36,236 | +56.60(+5.36%) |
Mar 02, 2021 | 1066 | 1086 | 1053 | 1056 | 24,231 | -9.09(-0.85%) |
Mar 01, 2021 | 1078 | 1082 | 1036 | 1065 | 20,484 | +3.59(+0.34%) |
Feb 26, 2021 | 1068 | 1084 | 997.69 | 1061 | 30,164 | -7.52(-0.70%) |
Feb 25, 2021 | 1121 | 1144 | 1065 | 1069 | 39,199 | -30.43(-2.77%) |
Feb 24, 2021 | 1079 | 1121 | 1071 | 1099 | 26,480 | +28.30(+2.64%) |
Feb 23, 2021 | 1014 | 1077 | 1004 | 1071 | 30,797 | +13.53(+1.28%) |
Feb 22, 2021 | 1054 | 1100 | 1048 | 1058 | 41,374 | -8.64(-0.81%) |
Feb 19, 2021 | 1078 | 1082 | 1057 | 1066 | 37,342 | -0.80(-0.07%) |
Feb 18, 2021 | 1089 | 1098 | 1013 | 1067 | 58,318 | -31.73(-2.89%) |
Feb 17, 2021 | 1120 | 1128 | 1095 | 1099 | 53,773 | -20.57(-1.84%) |
Feb 16, 2021 | 1082 | 1142 | 1077 | 1119 | 69,386 | +42.73(+3.97%) |
Feb 12, 2021 | 1034 | 1077 | 1020 | 1077 | 40,670 | +43.07(+4.17%) |
Feb 11, 2021 | 1018 | 1041 | 1018 | 1033 | 43,896 | +8.69(+0.85%) |
Feb 10, 2021 | 980.61 | 1025 | 980.61 | 1025 | 62,684 | +52.17(+5.36%) |
Feb 09, 2021 | 968.11 | 985.36 | 956.15 | 972.61 | 64,193 | -8.00(-0.82%) |
Feb 08, 2021 | 950.78 | 980.61 | 947.98 | 980.61 | 49,843 | +25.97(+2.72%) |
Feb 05, 2021 | 948.89 | 954.65 | 929.14 | 954.64 | 49,615 | +30.28(+3.28%) |
Feb 04, 2021 | 871.21 | 936.38 | 866.79 | 924.36 | 78,162 | +53.73(+6.17%) |
Feb 03, 2021 | 823.29 | 874.86 | 823.29 | 870.63 | 62,362 | +45.82(+5.56%) |
Feb 02, 2021 | 815.25 | 830.74 | 814.16 | 824.81 | 21,178 | +23.02(+2.87%) |