Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4045 | 4048 | 4007 | 4014 | 0 | -24.36(-0.60%) |
Apr 29, 2021 | 4056 | 4066 | 4029 | 4039 | 0 | -5.41(-0.13%) |
Apr 28, 2021 | 4037 | 4061 | 4028 | 4044 | 0 | +10.66(+0.26%) |
Apr 27, 2021 | 4043 | 4044 | 4023 | 4033 | 0 | -20.29(-0.50%) |
Apr 26, 2021 | 4015 | 4061 | 4001 | 4054 | 0 | +44.77(+1.12%) |
Apr 23, 2021 | 4033 | 4042 | 3999 | 4009 | 0 | -23.08(-0.57%) |
Apr 22, 2021 | 4010 | 4043 | 4008 | 4032 | 0 | +48.84(+1.23%) |
Apr 21, 2021 | 3966 | 3989 | 3951 | 3983 | 0 | +36.80(+0.93%) |
Apr 20, 2021 | 3991 | 3997 | 3940 | 3946 | 0 | -50.53(-1.26%) |
Apr 19, 2021 | 3995 | 4015 | 3992 | 3997 | 0 | +18.47(+0.46%) |
Apr 16, 2021 | 3950 | 3985 | 3948 | 3978 | 0 | +36.95(+0.94%) |
Apr 15, 2021 | 3949 | 3957 | 3935 | 3941 | 0 | +6.44(+0.16%) |
Apr 14, 2021 | 3918 | 3942 | 3915 | 3935 | 0 | +16.15(+0.41%) |
Apr 13, 2021 | 3918 | 3941 | 3905 | 3919 | 0 | -9.70(-0.25%) |
Apr 12, 2021 | 3938 | 3956 | 3924 | 3929 | 0 | -13.10(-0.33%) |
Apr 09, 2021 | 3945 | 3947 | 3931 | 3942 | 0 | +0.16(+0.00%) |
Apr 08, 2021 | 3937 | 3951 | 3930 | 3942 | 0 | +14.96(+0.38%) |
Apr 07, 2021 | 3946 | 3950 | 3923 | 3927 | 0 | -16.21(-0.41%) |
Apr 06, 2021 | 3951 | 3958 | 3933 | 3943 | 0 | +4.15(+0.11%) |
Apr 01, 2021 | 3939 | 3939 | 3939 | 3939 | 0 | +39.15(+1.00%) |
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%) |