Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1683 | 1754 | 1672 | 1743 | 71,303 | +55.19(+3.27%) |
Mar 30, 2021 | 1718 | 1724 | 1676 | 1688 | 33,352 | -31.75(-1.85%) |
Mar 29, 2021 | 1726 | 1738 | 1706 | 1720 | 51,784 | +1.61(+0.09%) |
Mar 26, 2021 | 1720 | 1729 | 1676 | 1718 | 61,990 | +7.97(+0.47%) |
Mar 25, 2021 | 1668 | 1719 | 1666 | 1710 | 95,221 | +27.19(+1.62%) |
Mar 24, 2021 | 1712 | 1728 | 1668 | 1683 | 71,560 | -42.95(-2.49%) |
Mar 23, 2021 | 1731 | 1774 | 1721 | 1726 | 63,999 | -16.63(-0.95%) |
Mar 22, 2021 | 1677 | 1766 | 1677 | 1742 | 77,906 | +67.25(+4.01%) |
Mar 19, 2021 | 1712 | 1730 | 1674 | 1675 | 88,317 | -42.40(-2.47%) |
Mar 18, 2021 | 1720 | 1754 | 1700 | 1718 | 52,847 | -20.25(-1.17%) |
Mar 17, 2021 | 1772 | 1776 | 1717 | 1738 | 42,414 | -22.08(-1.25%) |
Mar 16, 2021 | 1772 | 1776 | 1754 | 1760 | 19,148 | -12.06(-0.68%) |
Mar 15, 2021 | 1785 | 1789 | 1754 | 1772 | 48,770 | -6.67(-0.37%) |
Mar 12, 2021 | 1719 | 1779 | 1717 | 1779 | 45,942 | +47.29(+2.73%) |
Mar 11, 2021 | 1760 | 1768 | 1722 | 1731 | 39,482 | -12.53(-0.72%) |
Mar 10, 2021 | 1748 | 1759 | 1742 | 1744 | 25,282 | +9.25(+0.53%) |
Mar 09, 2021 | 1759 | 1759 | 1726 | 1735 | 51,410 | -9.01(-0.52%) |
Mar 08, 2021 | 1738 | 1786 | 1728 | 1744 | 80,648 | +27.62(+1.61%) |
Mar 05, 2021 | 1696 | 1735 | 1667 | 1716 | 65,556 | +28.52(+1.69%) |
Mar 04, 2021 | 1671 | 1704 | 1649 | 1688 | 85,172 | +22.90(+1.38%) |
Mar 03, 2021 | 1716 | 1717 | 1621 | 1665 | 123,682 | -71.28(-4.11%) |
Mar 02, 2021 | 1805 | 1805 | 1731 | 1736 | 155,190 | -98.78(-5.38%) |
Mar 01, 2021 | 1837 | 1856 | 1819 | 1835 | 22,084 | +9.14(+0.50%) |
Feb 26, 2021 | 1888 | 1888 | 1813 | 1826 | 40,697 | -40.88(-2.19%) |
Feb 25, 2021 | 1896 | 1913 | 1856 | 1866 | 92,629 | -50.69(-2.64%) |
Feb 24, 2021 | 1905 | 1930 | 1887 | 1917 | 29,308 | +13.40(+0.70%) |
Feb 23, 2021 | 1890 | 1922 | 1869 | 1904 | 39,023 | +0.82(+0.04%) |
Feb 22, 2021 | 1932 | 1935 | 1901 | 1903 | 34,359 | -39.15(-2.02%) |
Feb 19, 2021 | 1978 | 1985 | 1940 | 1942 | 23,285 | -26.69(-1.36%) |
Feb 18, 2021 | 2003 | 2009 | 1967 | 1969 | 18,388 | -37.22(-1.86%) |
Feb 17, 2021 | 1953 | 2021 | 1953 | 2006 | 33,774 | +47.70(+2.44%) |
Feb 16, 2021 | 1960 | 1961 | 1944 | 1958 | 21,973 | -2.61(-0.13%) |
Feb 12, 2021 | 1948 | 1961 | 1940 | 1961 | 17,726 | +2.14(+0.11%) |
Feb 11, 2021 | 1998 | 1998 | 1944 | 1959 | 38,662 | -27.65(-1.39%) |
Feb 10, 2021 | 1982 | 2003 | 1970 | 1986 | 26,919 | +0.02(+0.00%) |
Feb 09, 2021 | 1939 | 1986 | 1928 | 1986 | 28,005 | +20.78(+1.06%) |
Feb 08, 2021 | 1979 | 1979 | 1947 | 1966 | 19,773 | +0.82(+0.04%) |
Feb 05, 2021 | 1964 | 1996 | 1960 | 1965 | 15,542 | +1.16(+0.06%) |
Feb 04, 2021 | 1950 | 1965 | 1939 | 1964 | 18,639 | +8.66(+0.44%) |
Feb 03, 2021 | 1963 | 1976 | 1936 | 1955 | 39,768 | -25.64(-1.29%) |
Feb 02, 2021 | 1928 | 1990 | 1928 | 1981 | 38,727 | +61.66(+3.21%) |
Feb 01, 2021 | 1916 | 1933 | 1899 | 1919 | 28,899 | +14.51(+0.76%) |
Jan 29, 2021 | 1921 | 1952 | 1875 | 1904 | 70,992 | -47.01(-2.41%) |
Jan 28, 2021 | 1837 | 1970 | 1837 | 1951 | 43,642 | +128.83(+7.07%) |
Jan 27, 2021 | 1897 | 1897 | 1823 | 1823 | 43,874 | -106.57(-5.52%) |
Jan 26, 2021 | 1963 | 1974 | 1912 | 1929 | 21,877 | -40.06(-2.03%) |
Jan 25, 2021 | 1952 | 1976 | 1947 | 1969 | 37,980 | +21.95(+1.13%) |
Jan 22, 2021 | 1934 | 1954 | 1934 | 1947 | 31,295 | -6.26(-0.32%) |
Jan 21, 2021 | 1951 | 1976 | 1951 | 1954 | 40,190 | +7.03(+0.36%) |
Jan 20, 2021 | 1922 | 1960 | 1922 | 1947 | 50,655 | +41.99(+2.20%) |
Jan 19, 2021 | 1913 | 1913 | 1897 | 1905 | 29,851 | +13.67(+0.72%) |
Jan 15, 2021 | 1877 | 1902 | 1877 | 1891 | 52,614 | +2.91(+0.15%) |
Jan 14, 2021 | 1887 | 1901 | 1874 | 1888 | 46,484 | +5.05(+0.27%) |
Jan 13, 2021 | 1900 | 1910 | 1874 | 1883 | 69,930 | -23.91(-1.25%) |
Jan 12, 2021 | 1965 | 1967 | 1890 | 1907 | 59,279 | -55.09(-2.81%) |
Jan 11, 2021 | 1946 | 1968 | 1946 | 1962 | 28,872 | -3.82(-0.19%) |
Jan 08, 2021 | 2003 | 2004 | 1952 | 1966 | 58,180 | -33.93(-1.70%) |
Jan 07, 2021 | 1993 | 2017 | 1993 | 2000 | 60,940 | +4.76(+0.24%) |
Jan 06, 2021 | 1990 | 2013 | 1985 | 1995 | 58,439 | -14.28(-0.71%) |
Jan 05, 2021 | 2046 | 2064 | 1992 | 2009 | 50,588 | -40.21(-1.96%) |