Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1421 | 1441 | 1415 | 1421 | 357,662 | +14.49(+1.03%) |
Mar 30, 2021 | 1412 | 1428 | 1402 | 1406 | 214,652 | -18.28(-1.28%) |
Mar 29, 2021 | 1435 | 1450 | 1417 | 1425 | 185,082 | -20.87(-1.44%) |
Mar 26, 2021 | 1436 | 1447 | 1408 | 1445 | 276,600 | +13.65(+0.95%) |
Mar 25, 2021 | 1415 | 1437 | 1407 | 1432 | 282,566 | +8.87(+0.62%) |
Mar 24, 2021 | 1458 | 1459 | 1420 | 1423 | 200,033 | -28.33(-1.95%) |
Mar 23, 2021 | 1445 | 1475 | 1445 | 1451 | 238,371 | +6.96(+0.48%) |
Mar 22, 2021 | 1437 | 1460 | 1429 | 1444 | 233,823 | +23.13(+1.63%) |
Mar 19, 2021 | 1438 | 1443 | 1420 | 1421 | 360,900 | -8.16(-0.57%) |
Mar 18, 2021 | 1460 | 1466 | 1425 | 1429 | 256,033 | -49.24(-3.33%) |
Mar 17, 2021 | 1470 | 1482 | 1445 | 1479 | 220,773 | -4.09(-0.28%) |
Mar 16, 2021 | 1478 | 1511 | 1473 | 1483 | 211,944 | -2.92(-0.20%) |
Mar 15, 2021 | 1457 | 1491 | 1449 | 1486 | 199,081 | +32.37(+2.23%) |
Mar 12, 2021 | 1449 | 1459 | 1432 | 1453 | 209,800 | -8.82(-0.60%) |
Mar 11, 2021 | 1440 | 1468 | 1436 | 1462 | 327,468 | +45.39(+3.20%) |
Mar 10, 2021 | 1440 | 1453 | 1404 | 1417 | 289,843 | -10.94(-0.77%) |
Mar 09, 2021 | 1373 | 1434 | 1370 | 1428 | 529,175 | +92.61(+6.94%) |
Mar 08, 2021 | 1332 | 1362 | 1306 | 1335 | 333,599 | +2.72(+0.20%) |
Mar 05, 2021 | 1359 | 1359 | 1256 | 1332 | 535,300 | -18.84(-1.39%) |
Mar 04, 2021 | 1403 | 1408 | 1322 | 1351 | 507,017 | -57.10(-4.05%) |
Mar 03, 2021 | 1467 | 1478 | 1405 | 1408 | 297,348 | -67.35(-4.56%) |
Mar 02, 2021 | 1493 | 1506 | 1472 | 1476 | 257,968 | -9.38(-0.63%) |
Mar 01, 2021 | 1445 | 1490 | 1445 | 1485 | 281,150 | +42.95(+2.98%) |
Feb 26, 2021 | 1429 | 1460 | 1412 | 1442 | 443,500 | +31.26(+2.22%) |
Feb 25, 2021 | 1447 | 1448 | 1395 | 1411 | 235,733 | -38.32(-2.64%) |
Feb 24, 2021 | 1418 | 1451 | 1399 | 1449 | 264,146 | +32.82(+2.32%) |
Feb 23, 2021 | 1411 | 1423 | 1350 | 1416 | 376,297 | -14.30(-1.00%) |
Feb 22, 2021 | 1457 | 1460 | 1429 | 1431 | 292,609 | -42.55(-2.89%) |
Feb 19, 2021 | 1469 | 1484 | 1457 | 1473 | 244,000 | +16.78(+1.15%) |
Feb 18, 2021 | 1448 | 1466 | 1444 | 1456 | 174,221 | -3.19(-0.22%) |
Feb 17, 2021 | 1476 | 1478 | 1443 | 1460 | 265,414 | -24.50(-1.65%) |
Feb 16, 2021 | 1531 | 1531 | 1476 | 1484 | 319,292 | -43.70(-2.86%) |
Feb 12, 2021 | 1540 | 1543 | 1522 | 1528 | 139,300 | -15.41(-1.00%) |
Feb 11, 2021 | 1544 | 1549 | 1532 | 1543 | 168,293 | -1.55(-0.10%) |
Feb 10, 2021 | 1559 | 1561 | 1525 | 1545 | 228,898 | -5.83(-0.38%) |
Feb 09, 2021 | 1507 | 1565 | 1501 | 1550 | 384,135 | +46.49(+3.09%) |
Feb 08, 2021 | 1508 | 1512 | 1492 | 1504 | 208,748 | -2.88(-0.19%) |
Feb 05, 2021 | 1487 | 1514 | 1477 | 1507 | 313,900 | +27.33(+1.85%) |
Feb 04, 2021 | 1503 | 1511 | 1474 | 1480 | 349,590 | -20.44(-1.36%) |
Feb 03, 2021 | 1495 | 1530 | 1461 | 1500 | 648,537 | -23.06(-1.51%) |
Feb 02, 2021 | 1525 | 1554 | 1522 | 1523 | 441,749 | +14.03(+0.93%) |
Feb 01, 2021 | 1495 | 1517 | 1480 | 1509 | 255,116 | +29.02(+1.96%) |
Jan 29, 2021 | 1474 | 1502 | 1471 | 1480 | 231,500 | -0.54(-0.04%) |
Jan 28, 2021 | 1471 | 1502 | 1466 | 1481 | 234,526 | +14.18(+0.97%) |
Jan 27, 2021 | 1480 | 1498 | 1460 | 1466 | 276,634 | -22.89(-1.54%) |
Jan 26, 2021 | 1494 | 1497 | 1481 | 1489 | 128,650 | +2.93(+0.20%) |
Jan 25, 2021 | 1501 | 1510 | 1468 | 1486 | 197,763 | -7.86(-0.53%) |
Jan 22, 2021 | 1492 | 1507 | 1484 | 1494 | 228,400 | -9.50(-0.63%) |
Jan 21, 2021 | 1477 | 1509 | 1477 | 1504 | 298,324 | +23.06(+1.56%) |
Jan 20, 2021 | 1444 | 1484 | 1437 | 1481 | 295,550 | +51.14(+3.58%) |
Jan 19, 2021 | 1420 | 1433 | 1392 | 1429 | 222,710 | +23.74(+1.69%) |
Jan 15, 2021 | 1405 | 1418 | 1399 | 1406 | 208,600 | -6.06(-0.43%) |
Jan 14, 2021 | 1418 | 1454 | 1398 | 1412 | 426,581 | +16.80(+1.20%) |
Jan 13, 2021 | 1405 | 1408 | 1385 | 1395 | 186,649 | -6.64(-0.47%) |
Jan 12, 2021 | 1410 | 1414 | 1389 | 1402 | 211,275 | -0.98(-0.07%) |
Jan 11, 2021 | 1391 | 1422 | 1389 | 1403 | 227,132 | +0.18(+0.01%) |
Jan 08, 2021 | 1379 | 1411 | 1375 | 1402 | 368,900 | +34.30(+2.51%) |
Jan 07, 2021 | 1351 | 1379 | 1349 | 1368 | 236,711 | +24.73(+1.84%) |
Jan 06, 2021 | 1335 | 1357 | 1335 | 1343 | 233,780 | -11.70(-0.86%) |
Jan 05, 2021 | 1319 | 1358 | 1317 | 1355 | 295,114 | +35.99(+2.73%) |