Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1325 | 1325 | 1304 | 1313 | 99,800 | -14.67(-1.10%) |
Apr 29, 2021 | 1334 | 1335 | 1315 | 1328 | 78,618 | +4.00(+0.30%) |
Apr 28, 2021 | 1321 | 1327 | 1310 | 1324 | 57,928 | +1.13(+0.09%) |
Apr 27, 2021 | 1314 | 1329 | 1306 | 1323 | 80,199 | +9.96(+0.76%) |
Apr 26, 2021 | 1336 | 1336 | 1312 | 1313 | 84,186 | -22.25(-1.67%) |
Apr 23, 2021 | 1306 | 1339 | 1302 | 1335 | 84,500 | +33.59(+2.58%) |
Apr 22, 2021 | 1316 | 1317 | 1285 | 1302 | 114,347 | -9.58(-0.73%) |
Apr 21, 2021 | 1280 | 1314 | 1279 | 1311 | 83,642 | +34.23(+2.68%) |
Apr 20, 2021 | 1277 | 1282 | 1267 | 1277 | 61,393 | -0.38(-0.03%) |
Apr 19, 2021 | 1276 | 1288 | 1273 | 1277 | 87,627 | -5.04(-0.39%) |
Apr 16, 2021 | 1271 | 1283 | 1266 | 1282 | 93,900 | +20.37(+1.61%) |
Apr 15, 2021 | 1233 | 1266 | 1233 | 1262 | 87,735 | +37.36(+3.05%) |
Apr 14, 2021 | 1227 | 1235 | 1220 | 1225 | 75,944 | -6.26(-0.51%) |
Apr 13, 2021 | 1221 | 1240 | 1214 | 1231 | 70,940 | +12.02(+0.99%) |
Apr 12, 2021 | 1223 | 1232 | 1214 | 1219 | 91,216 | -3.57(-0.29%) |
Apr 09, 2021 | 1211 | 1223 | 1201 | 1222 | 93,400 | +16.01(+1.33%) |
Apr 08, 2021 | 1209 | 1211 | 1201 | 1206 | 75,606 | +6.56(+0.55%) |
Apr 07, 2021 | 1205 | 1209 | 1189 | 1200 | 63,789 | -10.38(-0.86%) |
Apr 06, 2021 | 1196 | 1221 | 1193 | 1210 | 104,607 | +14.67(+1.23%) |
Apr 05, 2021 | 1180 | 1200 | 1180 | 1196 | 70,335 | +20.36(+1.73%) |
Apr 01, 2021 | 1166 | 1178 | 1155 | 1175 | 74,100 | +19.50(+1.69%) |
Mar 31, 2021 | 1155 | 1170 | 1145 | 1156 | 131,462 | +6.42(+0.56%) |
Mar 30, 2021 | 1165 | 1171 | 1146 | 1149 | 85,083 | -21.32(-1.82%) |
Mar 29, 2021 | 1153 | 1175 | 1142 | 1171 | 103,082 | +7.51(+0.65%) |
Mar 26, 2021 | 1121 | 1165 | 1117 | 1163 | 94,200 | +45.90(+4.11%) |
Mar 25, 2021 | 1109 | 1119 | 1096 | 1117 | 95,333 | +7.30(+0.66%) |
Mar 24, 2021 | 1115 | 1126 | 1108 | 1110 | 103,349 | -6.83(-0.61%) |
Mar 23, 2021 | 1125 | 1128 | 1113 | 1117 | 90,947 | -14.16(-1.25%) |
Mar 22, 2021 | 1124 | 1131 | 1116 | 1131 | 118,216 | +7.72(+0.69%) |
Mar 19, 2021 | 1095 | 1131 | 1095 | 1123 | 289,000 | +22.86(+2.08%) |
Mar 18, 2021 | 1085 | 1105 | 1085 | 1100 | 137,870 | +8.25(+0.76%) |
Mar 17, 2021 | 1078 | 1098 | 1074 | 1092 | 193,652 | +8.34(+0.77%) |
Mar 16, 2021 | 1103 | 1106 | 1076 | 1084 | 107,340 | -14.53(-1.32%) |
Mar 15, 2021 | 1070 | 1099 | 1070 | 1098 | 110,212 | +30.85(+2.89%) |
Mar 12, 2021 | 1078 | 1078 | 1058 | 1067 | 113,100 | -13.24(-1.23%) |
Mar 11, 2021 | 1071 | 1084 | 1063 | 1081 | 149,969 | +25.62(+2.43%) |
Mar 10, 2021 | 1062 | 1074 | 1054 | 1055 | 191,835 | +5.00(+0.48%) |
Mar 09, 2021 | 1060 | 1080 | 1049 | 1050 | 180,571 | +11.53(+1.11%) |
Mar 08, 2021 | 1061 | 1070 | 1033 | 1038 | 135,542 | -22.12(-2.09%) |
Mar 05, 2021 | 1070 | 1070 | 1040 | 1061 | 242,900 | +1.17(+0.11%) |
Mar 04, 2021 | 1086 | 1091 | 1048 | 1059 | 176,933 | -33.61(-3.07%) |
Mar 03, 2021 | 1115 | 1119 | 1091 | 1093 | 101,647 | -29.54(-2.63%) |
Mar 02, 2021 | 1139 | 1139 | 1114 | 1123 | 116,831 | -12.10(-1.07%) |
Mar 01, 2021 | 1127 | 1146 | 1126 | 1135 | 98,977 | +18.62(+1.67%) |
Feb 26, 2021 | 1118 | 1129 | 1107 | 1116 | 195,000 | +6.14(+0.55%) |
Feb 25, 2021 | 1131 | 1131 | 1100 | 1110 | 100,522 | -17.69(-1.57%) |
Feb 24, 2021 | 1108 | 1138 | 1108 | 1128 | 164,909 | +17.14(+1.54%) |
Feb 23, 2021 | 1123 | 1123 | 1095 | 1110 | 220,888 | -17.43(-1.55%) |
Feb 22, 2021 | 1155 | 1161 | 1125 | 1128 | 104,851 | -37.56(-3.22%) |
Feb 19, 2021 | 1155 | 1178 | 1155 | 1165 | 153,300 | +14.94(+1.30%) |
Feb 18, 2021 | 1166 | 1166 | 1144 | 1151 | 156,027 | -15.95(-1.37%) |
Feb 17, 2021 | 1183 | 1183 | 1161 | 1166 | 149,602 | -24.37(-2.05%) |
Feb 16, 2021 | 1218 | 1222 | 1186 | 1191 | 133,742 | -29.83(-2.44%) |
Feb 12, 2021 | 1200 | 1223 | 1200 | 1221 | 88,700 | +18.59(+1.55%) |
Feb 11, 2021 | 1217 | 1217 | 1196 | 1202 | 106,466 | -4.94(-0.41%) |
Feb 10, 2021 | 1220 | 1220 | 1203 | 1207 | 86,865 | +0.51(+0.04%) |
Feb 09, 2021 | 1206 | 1220 | 1204 | 1206 | 71,327 | -2.77(-0.23%) |
Feb 08, 2021 | 1198 | 1214 | 1189 | 1209 | 123,487 | +14.07(+1.18%) |
Feb 05, 2021 | 1202 | 1216 | 1173 | 1195 | 221,000 | -21.74(-1.79%) |
Feb 04, 2021 | 1190 | 1224 | 1185 | 1217 | 179,431 | +28.56(+2.40%) |
Feb 03, 2021 | 1214 | 1219 | 1183 | 1188 | 126,366 | -29.21(-2.40%) |
Feb 02, 2021 | 1197 | 1227 | 1197 | 1218 | 119,848 | +36.77(+3.11%) |