Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1514 | 1564 | 1487 | 1487 | 63,906 | -33.66(-2.21%) |
Apr 29, 2021 | 1595 | 1617 | 1521 | 1521 | 97,634 | -80.40(-5.02%) |
Apr 28, 2021 | 1559 | 1609 | 1550 | 1601 | 86,467 | +51.92(+3.35%) |
Apr 27, 2021 | 1535 | 1564 | 1514 | 1549 | 57,768 | +27.51(+1.81%) |
Apr 26, 2021 | 1436 | 1532 | 1432 | 1522 | 42,806 | +99.77(+7.02%) |
Apr 23, 2021 | 1436 | 1476 | 1422 | 1422 | 35,422 | +5.48(+0.39%) |
Apr 22, 2021 | 1410 | 1456 | 1408 | 1416 | 33,123 | +10.00(+0.71%) |
Apr 21, 2021 | 1400 | 1439 | 1388 | 1406 | 65,545 | -10.63(-0.75%) |
Apr 20, 2021 | 1476 | 1484 | 1398 | 1417 | 44,083 | -75.64(-5.07%) |
Apr 19, 2021 | 1504 | 1535 | 1478 | 1493 | 39,283 | -32.83(-2.15%) |
Apr 16, 2021 | 1521 | 1528 | 1492 | 1525 | 18,643 | +5.62(+0.37%) |
Apr 15, 2021 | 1571 | 1571 | 1503 | 1520 | 31,968 | -37.48(-2.41%) |
Apr 14, 2021 | 1490 | 1579 | 1490 | 1557 | 34,219 | +69.87(+4.70%) |
Apr 13, 2021 | 1550 | 1562 | 1482 | 1487 | 56,987 | -55.75(-3.61%) |
Apr 12, 2021 | 1549 | 1586 | 1528 | 1543 | 53,266 | +0.18(+0.01%) |
Apr 09, 2021 | 1536 | 1562 | 1521 | 1543 | 46,609 | -11.68(-0.75%) |
Apr 08, 2021 | 1546 | 1581 | 1522 | 1555 | 40,832 | -2.20(-0.14%) |
Apr 07, 2021 | 1547 | 1579 | 1543 | 1557 | 46,247 | +16.49(+1.07%) |
Apr 06, 2021 | 1533 | 1596 | 1533 | 1540 | 51,030 | +7.24(+0.47%) |
Apr 05, 2021 | 1552 | 1552 | 1505 | 1533 | 55,849 | -11.59(-0.75%) |
Apr 01, 2021 | 1526 | 1577 | 1479 | 1545 | 61,213 | +10.20(+0.66%) |
Mar 31, 2021 | 1500 | 1559 | 1500 | 1535 | 66,140 | +43.86(+2.94%) |
Mar 30, 2021 | 1447 | 1516 | 1425 | 1491 | 51,133 | +65.33(+4.58%) |
Mar 29, 2021 | 1511 | 1535 | 1425 | 1425 | 52,545 | -98.15(-6.44%) |
Mar 26, 2021 | 1482 | 1530 | 1453 | 1524 | 51,684 | +44.40(+3.00%) |
Mar 25, 2021 | 1403 | 1487 | 1377 | 1479 | 48,016 | +44.03(+3.07%) |
Mar 24, 2021 | 1393 | 1470 | 1392 | 1435 | 59,014 | +58.02(+4.21%) |
Mar 23, 2021 | 1472 | 1494 | 1333 | 1377 | 204,508 | -151.78(-9.93%) |
Mar 22, 2021 | 1593 | 1626 | 1510 | 1529 | 177,137 | -88.76(-5.49%) |
Mar 19, 2021 | 1479 | 1641 | 1422 | 1618 | 631,604 | +129.48(+8.70%) |
Mar 18, 2021 | 1646 | 1646 | 1458 | 1488 | 197,907 | -156.83(-9.53%) |
Mar 17, 2021 | 1525 | 1651 | 1510 | 1645 | 221,262 | +144.88(+9.66%) |
Mar 16, 2021 | 1489 | 1595 | 1430 | 1500 | 138,184 | -4.06(-0.27%) |
Mar 15, 2021 | 1390 | 1538 | 1390 | 1504 | 173,713 | +116.75(+8.42%) |
Mar 12, 2021 | 1379 | 1446 | 1368 | 1387 | 90,939 | +21.29(+1.56%) |
Mar 11, 2021 | 1323 | 1384 | 1322 | 1366 | 84,415 | +53.66(+4.09%) |
Mar 10, 2021 | 1242 | 1334 | 1233 | 1312 | 88,810 | +74.48(+6.02%) |
Mar 09, 2021 | 1205 | 1271 | 1196 | 1238 | 88,770 | +23.39(+1.93%) |
Mar 08, 2021 | 1159 | 1228 | 1147 | 1215 | 83,004 | +56.00(+4.83%) |
Mar 05, 2021 | 1149 | 1176 | 1132 | 1159 | 56,448 | +26.77(+2.37%) |
Mar 04, 2021 | 1133 | 1165 | 1106 | 1132 | 64,067 | +17.16(+1.54%) |
Mar 03, 2021 | 1060 | 1141 | 1060 | 1115 | 36,167 | +56.72(+5.36%) |
Mar 02, 2021 | 1068 | 1088 | 1055 | 1058 | 24,185 | -9.11(-0.85%) |
Mar 01, 2021 | 1080 | 1084 | 1038 | 1067 | 20,445 | +3.60(+0.34%) |
Feb 26, 2021 | 1070 | 1086 | 999.59 | 1063 | 30,107 | -7.54(-0.70%) |
Feb 25, 2021 | 1123 | 1146 | 1067 | 1071 | 39,125 | -30.49(-2.77%) |
Feb 24, 2021 | 1081 | 1123 | 1073 | 1101 | 26,430 | +28.36(+2.64%) |
Feb 23, 2021 | 1016 | 1079 | 1006 | 1073 | 30,738 | +13.55(+1.28%) |
Feb 22, 2021 | 1056 | 1102 | 1050 | 1060 | 41,295 | -8.66(-0.81%) |
Feb 19, 2021 | 1080 | 1084 | 1059 | 1068 | 37,270 | -0.80(-0.07%) |
Feb 18, 2021 | 1091 | 1100 | 1015 | 1069 | 58,206 | -31.78(-2.89%) |
Feb 17, 2021 | 1122 | 1130 | 1097 | 1101 | 53,671 | -20.62(-1.84%) |
Feb 16, 2021 | 1084 | 1144 | 1079 | 1121 | 69,254 | +42.82(+3.97%) |
Feb 12, 2021 | 1036 | 1079 | 1022 | 1079 | 40,593 | +43.15(+4.17%) |
Feb 11, 2021 | 1020 | 1043 | 1020 | 1035 | 43,812 | +8.71(+0.85%) |
Feb 10, 2021 | 982.48 | 1027 | 982.48 | 1027 | 62,565 | +52.26(+5.36%) |
Feb 09, 2021 | 969.96 | 987.24 | 957.98 | 974.47 | 64,071 | -8.01(-0.82%) |
Feb 08, 2021 | 952.59 | 982.48 | 949.79 | 982.48 | 49,748 | +26.02(+2.72%) |
Feb 05, 2021 | 950.70 | 956.48 | 930.91 | 956.47 | 49,521 | +30.34(+3.28%) |
Feb 04, 2021 | 872.87 | 938.16 | 868.45 | 926.12 | 78,013 | +53.83(+6.17%) |
Feb 03, 2021 | 824.86 | 876.53 | 824.86 | 872.29 | 62,243 | +45.91(+5.56%) |
Feb 02, 2021 | 816.81 | 832.32 | 815.71 | 826.38 | 21,138 | +23.06(+2.87%) |