Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1119 | 1119 | 1105 | 1112 | 26,349 | -1.39(-0.12%) |
Mar 30, 2021 | 1137 | 1137 | 1114 | 1114 | 25,532 | -22.66(-1.99%) |
Mar 29, 2021 | 1151 | 1157 | 1131 | 1136 | 23,913 | -17.01(-1.47%) |
Mar 26, 2021 | 1162 | 1169 | 1148 | 1153 | 18,140 | -10.71(-0.92%) |
Mar 25, 2021 | 1167 | 1171 | 1157 | 1164 | 24,953 | -5.48(-0.47%) |
Mar 24, 2021 | 1180 | 1182 | 1169 | 1170 | 33,527 | +2.30(+0.20%) |
Mar 23, 2021 | 1168 | 1170 | 1160 | 1167 | 15,193 | -1.83(-0.16%) |
Mar 22, 2021 | 1181 | 1181 | 1164 | 1169 | 19,606 | -5.21(-0.44%) |
Mar 19, 2021 | 1171 | 1180 | 1156 | 1174 | 36,983 | +1.52(+0.13%) |
Mar 18, 2021 | 1183 | 1185 | 1166 | 1173 | 29,810 | -9.49(-0.80%) |
Mar 17, 2021 | 1176 | 1182 | 1167 | 1182 | 29,091 | +6.38(+0.54%) |
Mar 16, 2021 | 1181 | 1185 | 1175 | 1176 | 33,978 | -9.08(-0.77%) |
Mar 15, 2021 | 1173 | 1186 | 1168 | 1185 | 48,337 | +7.72(+0.66%) |
Mar 12, 2021 | 1179 | 1186 | 1174 | 1177 | 86,594 | -0.31(-0.03%) |
Mar 11, 2021 | 1185 | 1185 | 1164 | 1178 | 61,945 | +1.53(+0.13%) |
Mar 10, 2021 | 1153 | 1180 | 1145 | 1176 | 55,594 | +20.31(+1.76%) |
Mar 09, 2021 | 1159 | 1170 | 1127 | 1156 | 108,009 | -5.71(-0.49%) |
Mar 08, 2021 | 1176 | 1183 | 1153 | 1162 | 78,032 | -6.09(-0.52%) |
Mar 05, 2021 | 1108 | 1168 | 1086 | 1168 | 154,677 | +59.95(+5.41%) |
Mar 04, 2021 | 1157 | 1160 | 1103 | 1108 | 94,224 | -52.93(-4.56%) |
Mar 03, 2021 | 1173 | 1173 | 1147 | 1161 | 90,361 | -25.72(-2.17%) |
Mar 02, 2021 | 1198 | 1202 | 1176 | 1186 | 113,823 | -6.99(-0.59%) |
Mar 01, 2021 | 1203 | 1240 | 1192 | 1193 | 47,374 | +1.93(+0.16%) |
Feb 26, 2021 | 1182 | 1220 | 1171 | 1191 | 90,379 | -4.63(-0.39%) |
Feb 25, 2021 | 1202 | 1224 | 1180 | 1196 | 27,058 | -5.24(-0.44%) |
Feb 24, 2021 | 1202 | 1208 | 1193 | 1201 | 35,015 | -0.31(-0.03%) |
Feb 23, 2021 | 1254 | 1254 | 1186 | 1202 | 24,081 | -62.05(-4.91%) |
Feb 22, 2021 | 1224 | 1264 | 1213 | 1264 | 16,095 | +47.69(+3.92%) |
Feb 19, 2021 | 1212 | 1216 | 1212 | 1216 | 7,122 | +9.55(+0.79%) |
Feb 18, 2021 | 1186 | 1214 | 1180 | 1206 | 17,741 | +29.51(+2.51%) |
Feb 17, 2021 | 1150 | 1177 | 1146 | 1177 | 7,855 | +32.97(+2.88%) |
Feb 16, 2021 | 1140 | 1168 | 1125 | 1144 | 19,321 | -2.20(-0.19%) |
Feb 12, 2021 | 1153 | 1167 | 1126 | 1146 | 16,350 | -8.41(-0.73%) |
Feb 11, 2021 | 1148 | 1191 | 1146 | 1154 | 17,064 | -5.83(-0.50%) |
Feb 10, 2021 | 1117 | 1169 | 1117 | 1160 | 21,364 | +40.19(+3.59%) |
Feb 09, 2021 | 1094 | 1143 | 1094 | 1120 | 21,322 | +29.54(+2.71%) |
Feb 08, 2021 | 1080 | 1091 | 1072 | 1091 | 21,450 | +10.95(+1.01%) |
Feb 05, 2021 | 1069 | 1081 | 1057 | 1080 | 12,839 | +21.31(+2.01%) |
Feb 04, 2021 | 1088 | 1090 | 1058 | 1058 | 29,992 | -35.09(-3.21%) |
Feb 03, 2021 | 1067 | 1093 | 1065 | 1093 | 16,604 | +24.13(+2.26%) |
Feb 02, 2021 | 1058 | 1071 | 1058 | 1069 | 12,886 | +22.31(+2.13%) |
Feb 01, 2021 | 1022 | 1054 | 1022 | 1047 | 18,170 | +30.13(+2.96%) |
Jan 29, 2021 | 1022 | 1022 | 1007 | 1017 | 20,061 | -22.19(-2.14%) |
Jan 28, 2021 | 1020 | 1039 | 1020 | 1039 | 9,949 | +17.21(+1.68%) |
Jan 27, 2021 | 1002 | 1027 | 991.84 | 1022 | 26,910 | +9.96(+0.98%) |
Jan 26, 2021 | 1014 | 1025 | 1008 | 1012 | 28,829 | -3.40(-0.33%) |
Jan 25, 2021 | 1046 | 1047 | 1015 | 1015 | 25,370 | -21.53(-2.08%) |
Jan 22, 2021 | 1010 | 1043 | 1010 | 1037 | 13,140 | +19.95(+1.96%) |
Jan 21, 2021 | 1029 | 1029 | 1003 | 1017 | 26,876 | -13.09(-1.27%) |
Jan 20, 2021 | 1029 | 1034 | 1016 | 1030 | 15,924 | +10.18(+1.00%) |
Jan 19, 2021 | 1027 | 1044 | 1011 | 1020 | 13,982 | +0.90(+0.09%) |
Jan 15, 2021 | 1011 | 1019 | 1006 | 1019 | 10,231 | +6.00(+0.59%) |
Jan 14, 2021 | 1012 | 1028 | 1006 | 1013 | 14,296 | +5.98(+0.59%) |
Jan 13, 2021 | 1025 | 1032 | 1004 | 1007 | 20,848 | -6.41(-0.63%) |
Jan 12, 2021 | 1060 | 1060 | 1013 | 1013 | 26,544 | -42.42(-4.02%) |
Jan 11, 2021 | 1046 | 1087 | 1046 | 1056 | 15,642 | -3.53(-0.33%) |
Jan 08, 2021 | 1047 | 1059 | 1037 | 1059 | 13,341 | +30.27(+2.94%) |
Jan 07, 2021 | 1041 | 1045 | 1027 | 1029 | 14,893 | -11.51(-1.11%) |
Jan 06, 2021 | 1016 | 1052 | 1016 | 1040 | 34,510 | +25.31(+2.49%) |
Jan 05, 2021 | 1018 | 1040 | 1006 | 1015 | 16,562 | +3.71(+0.37%) |