Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1500 | 1559 | 1500 | 1535 | 66,137 | +43.86(+2.94%) |
Mar 30, 2021 | 1447 | 1516 | 1425 | 1491 | 51,131 | +65.33(+4.58%) |
Mar 29, 2021 | 1511 | 1535 | 1425 | 1425 | 52,543 | -98.16(-6.44%) |
Mar 26, 2021 | 1482 | 1530 | 1453 | 1524 | 51,682 | +44.41(+3.00%) |
Mar 25, 2021 | 1403 | 1487 | 1377 | 1479 | 48,014 | +44.04(+3.07%) |
Mar 24, 2021 | 1393 | 1470 | 1392 | 1435 | 59,011 | +58.01(+4.21%) |
Mar 23, 2021 | 1472 | 1494 | 1333 | 1377 | 204,499 | -151.79(-9.93%) |
Mar 22, 2021 | 1593 | 1626 | 1510 | 1529 | 177,129 | -88.76(-5.49%) |
Mar 19, 2021 | 1479 | 1641 | 1422 | 1618 | 631,578 | +129.49(+8.70%) |
Mar 18, 2021 | 1646 | 1646 | 1458 | 1488 | 197,899 | -156.84(-9.53%) |
Mar 17, 2021 | 1526 | 1652 | 1510 | 1645 | 221,253 | +144.89(+9.66%) |
Mar 16, 2021 | 1489 | 1595 | 1430 | 1500 | 138,178 | -4.06(-0.27%) |
Mar 15, 2021 | 1390 | 1539 | 1390 | 1504 | 173,706 | +116.75(+8.41%) |
Mar 12, 2021 | 1379 | 1447 | 1368 | 1387 | 90,935 | +21.29(+1.56%) |
Mar 11, 2021 | 1323 | 1384 | 1322 | 1366 | 84,411 | +53.67(+4.09%) |
Mar 10, 2021 | 1242 | 1334 | 1233 | 1312 | 88,807 | +74.48(+6.02%) |
Mar 09, 2021 | 1205 | 1271 | 1196 | 1238 | 88,766 | +23.39(+1.93%) |
Mar 08, 2021 | 1159 | 1228 | 1147 | 1215 | 83,001 | +56.00(+4.83%) |
Mar 05, 2021 | 1149 | 1176 | 1132 | 1159 | 56,446 | +26.77(+2.37%) |
Mar 04, 2021 | 1133 | 1165 | 1106 | 1132 | 64,064 | +17.17(+1.54%) |
Mar 03, 2021 | 1061 | 1141 | 1061 | 1115 | 36,165 | +56.72(+5.36%) |
Mar 02, 2021 | 1068 | 1088 | 1056 | 1058 | 24,184 | -9.12(-0.85%) |
Mar 01, 2021 | 1080 | 1084 | 1038 | 1067 | 20,444 | +3.61(+0.34%) |
Feb 26, 2021 | 1070 | 1086 | 999.63 | 1063 | 30,106 | -7.55(-0.70%) |
Feb 25, 2021 | 1123 | 1146 | 1067 | 1071 | 39,123 | -30.48(-2.77%) |
Feb 24, 2021 | 1081 | 1123 | 1073 | 1102 | 26,429 | +28.35(+2.64%) |
Feb 23, 2021 | 1016 | 1079 | 1006 | 1073 | 30,737 | +13.56(+1.28%) |
Feb 22, 2021 | 1056 | 1102 | 1050 | 1060 | 41,294 | -8.66(-0.81%) |
Feb 19, 2021 | 1080 | 1084 | 1059 | 1068 | 37,269 | -0.80(-0.07%) |
Feb 18, 2021 | 1091 | 1100 | 1015 | 1069 | 58,204 | -31.79(-2.89%) |
Feb 17, 2021 | 1122 | 1130 | 1097 | 1101 | 53,668 | -20.61(-1.84%) |
Feb 16, 2021 | 1084 | 1144 | 1079 | 1121 | 69,251 | +42.81(+3.97%) |
Feb 12, 2021 | 1036 | 1079 | 1022 | 1079 | 40,591 | +43.16(+4.17%) |
Feb 11, 2021 | 1020 | 1043 | 1020 | 1035 | 43,810 | +8.71(+0.85%) |
Feb 10, 2021 | 982.52 | 1027 | 982.52 | 1027 | 62,562 | +52.26(+5.36%) |
Feb 09, 2021 | 970.00 | 987.28 | 958.02 | 974.51 | 64,069 | -8.01(-0.82%) |
Feb 08, 2021 | 952.63 | 982.52 | 949.83 | 982.52 | 49,746 | +26.02(+2.72%) |
Feb 05, 2021 | 950.74 | 956.51 | 930.95 | 956.50 | 49,519 | +30.34(+3.28%) |
Feb 04, 2021 | 872.90 | 938.20 | 868.48 | 926.16 | 78,010 | +53.84(+6.17%) |
Feb 03, 2021 | 824.89 | 876.56 | 824.89 | 872.33 | 62,240 | +45.91(+5.56%) |
Feb 02, 2021 | 816.84 | 832.36 | 815.74 | 826.42 | 21,137 | +23.06(+2.87%) |
Feb 01, 2021 | 805.28 | 818.47 | 793.52 | 803.36 | 24,508 | +1.70(+0.21%) |
Jan 29, 2021 | 799.50 | 817.80 | 773.50 | 801.66 | 46,820 | -2.66(-0.33%) |
Jan 28, 2021 | 767.95 | 809.09 | 767.72 | 804.32 | 40,632 | +27.84(+3.59%) |
Jan 27, 2021 | 797.64 | 799.60 | 756.16 | 776.48 | 26,559 | -25.84(-3.22%) |
Jan 26, 2021 | 797.58 | 818.50 | 789.06 | 802.33 | 28,777 | +8.61(+1.09%) |
Jan 25, 2021 | 788.91 | 801.70 | 771.62 | 793.71 | 11,162 | +1.63(+0.21%) |
Jan 22, 2021 | 772.35 | 809.14 | 769.34 | 792.09 | 21,593 | +10.97(+1.40%) |
Jan 21, 2021 | 818.00 | 818.00 | 772.99 | 781.12 | 23,803 | -32.20(-3.96%) |
Jan 20, 2021 | 827.25 | 827.25 | 802.40 | 813.32 | 17,479 | -4.34(-0.53%) |
Jan 19, 2021 | 810.10 | 818.77 | 793.68 | 817.66 | 12,468 | +7.57(+0.93%) |
Jan 15, 2021 | 819.62 | 819.62 | 783.86 | 810.09 | 14,326 | -12.50(-1.52%) |
Jan 14, 2021 | 806.38 | 828.30 | 802.88 | 822.59 | 21,243 | +19.04(+2.37%) |
Jan 13, 2021 | 855.17 | 862.12 | 803.55 | 803.55 | 34,505 | -44.98(-5.30%) |
Jan 12, 2021 | 842.84 | 850.98 | 825.46 | 848.52 | 41,045 | +10.97(+1.31%) |
Jan 11, 2021 | 766.95 | 837.55 | 766.95 | 837.55 | 25,155 | +65.98(+8.55%) |
Jan 08, 2021 | 742.87 | 777.17 | 729.05 | 771.57 | 43,082 | +21.50(+2.87%) |
Jan 07, 2021 | 765.79 | 778.30 | 738.37 | 750.07 | 30,308 | -13.81(-1.81%) |
Jan 06, 2021 | 761.15 | 778.32 | 757.62 | 763.88 | 21,414 | -1.91(-0.25%) |
Jan 05, 2021 | 733.04 | 804.17 | 733.04 | 765.79 | 64,657 | +37.03(+5.08%) |