Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57561 | 53087 | 57511 | 4,665 | +3888.30(+7.25%) | |
Apr 29, 2021 | 55239 | 52380 | 53623 | 4,178 | -1135.30(-2.07%) | |
Apr 28, 2021 | 56500 | 53812 | 54758 | 4,558 | -273.60(-0.50%) | |
Apr 27, 2021 | 55519 | 53326 | 55032 | 4,106 | +1198.60(+2.23%) | |
Apr 26, 2021 | 54405 | 48823 | 53833 | 6,057 | +4663.00(+9.48%) | |
Apr 25, 2021 | 50609 | 47004 | 49170 | 4,158 | -1298.40(-2.57%) | |
Apr 24, 2021 | 51227 | 48713 | 50469 | 3,484 | -384.50(-0.76%) | |
Apr 23, 2021 | 52131 | 47555 | 50853 | 11,664 | -1151.30(-2.21%) | |
Apr 22, 2021 | 55492 | 50450 | 52004 | 7,839 | -2021.80(-3.74%) | |
Apr 21, 2021 | 56850 | 53629 | 54026 | 4,531 | -2601.60(-4.59%) | |
Apr 20, 2021 | 57119 | 53400 | 56628 | 5,950 | +1002.60(+1.80%) | |
Apr 19, 2021 | 57633 | 54253 | 55625 | 5,746 | -808.10(-1.43%) | |
Apr 18, 2021 | 60434 | 51541 | 56433 | 13,023 | -3941.50(-6.53%) | |
Apr 17, 2021 | 62596 | 59677 | 60375 | 2,916 | -1282.80(-2.08%) | |
Apr 16, 2021 | 63580 | 60042 | 61658 | 5,725 | -1549.10(-2.45%) | |
Apr 15, 2021 | 63855 | 61999 | 63207 | 3,505 | +221.60(+0.35%) | |
Apr 14, 2021 | 64895 | 61327 | 62985 | 5,966 | -314.90(-0.50%) | |
Apr 13, 2021 | 63769 | 59780 | 63300 | 5,686 | +3406.30(+5.69%) | |
Apr 12, 2021 | 61235 | 59361 | 59894 | 3,698 | +51.10(+0.09%) | |
Apr 11, 2021 | 60679 | 59165 | 59843 | 1,863 | +331.70(+0.56%) | |
Apr 10, 2021 | 61222 | 57870 | 59511 | 3,875 | +1485.10(+2.56%) | |
Apr 09, 2021 | 58890 | 57657 | 58026 | 2,660 | +176.70(+0.31%) | |
Apr 08, 2021 | 58146 | 55680 | 57849 | 4,640 | +1429.10(+2.53%) | |
Apr 07, 2021 | 58668 | 55442 | 56420 | 5,415 | -1732.20(-2.98%) | |
Apr 06, 2021 | 59474 | 57216 | 58152 | 2,706 | -604.10(-1.03%) | |
Apr 05, 2021 | 59280 | 56800 | 58756 | 2,383 | +540.00(+0.93%) | |
Apr 04, 2021 | 58501 | 56466 | 58216 | 1,509 | +661.30(+1.15%) | |
Apr 03, 2021 | 59801 | 57085 | 57555 | 1,609 | -1630.70(-2.76%) | |
Apr 02, 2021 | 60103 | 58450 | 59186 | 2,550 | +265.70(+0.45%) | |
Apr 01, 2021 | 59490 | 57935 | 58920 | 2,832 | +99.80(+0.17%) | |
Mar 31, 2021 | 59816 | 56713 | 58820 | 4,605 | +75.30(+0.13%) | |
Mar 30, 2021 | 59389 | 57011 | 58745 | 3,391 | +1286.40(+2.24%) | |
Mar 29, 2021 | 58403 | 54892 | 57458 | 5,327 | +1727.40(+3.10%) | |
Mar 28, 2021 | 56573 | 54678 | 55731 | 2,081 | -376.70(-0.67%) | |
Mar 27, 2021 | 56686 | 53948 | 56108 | 2,632 | +1216.40(+2.22%) | |
Mar 26, 2021 | 54891 | 51223 | 54891 | 4,888 | +3254.20(+6.30%) | |
Mar 25, 2021 | 53272 | 50360 | 51637 | 6,742 | -985.30(-1.87%) | |
Mar 24, 2021 | 57207 | 51639 | 52622 | 6,794 | -2116.50(-3.87%) | |
Mar 23, 2021 | 55866 | 52933 | 54739 | 5,035 | +160.20(+0.29%) | |
Mar 22, 2021 | 58462 | 53715 | 54579 | 6,502 | -2969.60(-5.16%) | |
Mar 21, 2021 | 58632 | 55500 | 57548 | 3,633 | -724.50(-1.24%) | |
Mar 20, 2021 | 59957 | 57816 | 58273 | 2,401 | +85.30(+0.15%) | |
Mar 19, 2021 | 59451 | 56279 | 58188 | 3,507 | +556.90(+0.97%) | |
Mar 18, 2021 | 60083 | 57000 | 57631 | 5,576 | -963.10(-1.64%) | |
Mar 17, 2021 | 58967 | 54124 | 58594 | 5,781 | +2310.40(+4.10%) | |
Mar 16, 2021 | 56844 | 53221 | 56283 | 7,755 | -296.90(-0.52%) | |
Mar 15, 2021 | 60595 | 54555 | 56580 | 7,802 | -3884.00(-6.42%) | |
Mar 14, 2021 | 61700 | 59273 | 60464 | 3,221 | -935.60(-1.52%) | |
Mar 13, 2021 | 61782 | 56081 | 61400 | 6,163 | +4127.80(+7.21%) | |
Mar 12, 2021 | 58098 | 55011 | 57272 | 5,223 | -649.70(-1.12%) | |
Mar 11, 2021 | 58156 | 54269 | 57922 | 6,636 | +2045.40(+3.66%) | |
Mar 10, 2021 | 57403 | 53010 | 55876 | 6,949 | +1287.50(+2.36%) | |
Mar 09, 2021 | 54888 | 51857 | 54589 | 5,464 | +2711.40(+5.23%) | |
Mar 08, 2021 | 51998 | 49317 | 51878 | 4,460 | +827.00(+1.62%) | |
Mar 07, 2021 | 51356 | 48823 | 51050 | 2,682 | +1973.10(+4.02%) | |
Mar 06, 2021 | 49200 | 47082 | 49077 | 2,145 | +292.30(+0.60%) | |
Mar 05, 2021 | 49471 | 46294 | 48785 | 5,253 | +160.30(+0.33%) | |
Mar 04, 2021 | 51818 | 47500 | 48625 | 5,638 | -2271.10(-4.46%) | |
Mar 03, 2021 | 52653 | 48053 | 50896 | 6,152 | +2829.00(+5.89%) | |
Mar 02, 2021 | 50250 | 47070 | 48067 | 5,013 | -1536.10(-3.10%) | |
Mar 01, 2021 | 49832 | 44933 | 49603 | 8,496 | +3953.00(+8.66%) | |
Feb 28, 2021 | 46660 | 43021 | 45650 | 6,755 | +297.90(+0.66%) | |
Feb 27, 2021 | 48365 | 45050 | 45352 | 2,991 | -826.10(-1.79%) | |
Feb 26, 2021 | 48477 | 44152 | 46178 | 8,289 | -2149.90(-4.45%) | |
Feb 25, 2021 | 52079 | 47433 | 48328 | 7,836 | -1136.70(-2.30%) | |
Feb 24, 2021 | 51460 | 47000 | 49465 | 8,724 | +1004.40(+2.07%) | |
Feb 23, 2021 | 54419 | 44846 | 48460 | 17,744 | -5236.50(-9.75%) | |
Feb 22, 2021 | 57602 | 47400 | 53697 | 16,934 | -3891.10(-6.76%) | |
Feb 21, 2021 | 58354 | 55465 | 57588 | 3,740 | +1755.20(+3.14%) | |
Feb 20, 2021 | 57554 | 54000 | 55833 | 5,174 | +74.60(+0.13%) | |
Feb 19, 2021 | 56400 | 50627 | 55758 | 9,043 | +4184.90(+8.11%) | |
Feb 18, 2021 | 52567 | 50870 | 51573 | 6,326 | -763.70(-1.46%) | |
Feb 17, 2021 | 52640 | 48896 | 52337 | 9,633 | +3245.20(+6.61%) | |
Feb 16, 2021 | 50602 | 47036 | 49092 | 8,373 | +771.20(+1.60%) | |
Feb 15, 2021 | 49049 | 45915 | 48321 | 6,872 | -543.30(-1.11%) | |
Feb 14, 2021 | 49715 | 47069 | 48864 | 5,219 | +1613.10(+3.41%) | |
Feb 13, 2021 | 48220 | 46133 | 47251 | 4,304 | -240.90(-0.51%) | |
Feb 12, 2021 | 49000 | 46231 | 47492 | 5,962 | -326.50(-0.68%) | |
Feb 11, 2021 | 48697 | 44041 | 47818 | 9,405 | +2608.00(+5.77%) | |
Feb 10, 2021 | 47364 | 43746 | 45210 | 9,475 | -1288.70(-2.77%) | |
Feb 09, 2021 | 48216 | 45000 | 46499 | 13,066 | +617.10(+1.34%) | |
Feb 08, 2021 | 46712 | 38051 | 45882 | 18,437 | +6810.10(+17.43%) | |
Feb 07, 2021 | 39727 | 37413 | 39072 | 6,103 | -275.10(-0.70%) | |
Feb 06, 2021 | 41026 | 37897 | 39347 | 8,620 | +1396.10(+3.68%) | |
Feb 05, 2021 | 38360 | 36618 | 37951 | 5,146 | +614.30(+1.65%) | |
Feb 04, 2021 | 38748 | 36198 | 37336 | 11,823 | -256.80(-0.68%) | |
Feb 03, 2021 | 37642 | 35382 | 37593 | 8,676 | +2013.80(+5.66%) | |
Feb 02, 2021 | 36009 | 33432 | 35579 | 7,240 | +1958.70(+5.83%) |