Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4198 | 4198 | 4175 | 4181 | 0 | -30.30(-0.72%) |
Apr 29, 2021 | 4206 | 4219 | 4177 | 4211 | 0 | +28.29(+0.68%) |
Apr 28, 2021 | 4185 | 4202 | 4182 | 4183 | 0 | -3.54(-0.08%) |
Apr 27, 2021 | 4188 | 4193 | 4176 | 4187 | 0 | -0.90(-0.02%) |
Apr 26, 2021 | 4185 | 4194 | 4182 | 4188 | 0 | +7.45(+0.18%) |
Apr 23, 2021 | 4139 | 4194 | 4139 | 4180 | 0 | +45.19(+1.09%) |
Apr 22, 2021 | 4170 | 4180 | 4124 | 4135 | 0 | -38.44(-0.92%) |
Apr 21, 2021 | 4128 | 4175 | 4126 | 4173 | 0 | +38.48(+0.93%) |
Apr 20, 2021 | 4159 | 4159 | 4118 | 4135 | 0 | -28.32(-0.68%) |
Apr 19, 2021 | 4180 | 4181 | 4150 | 4163 | 0 | -22.21(-0.53%) |
Apr 16, 2021 | 4174 | 4191 | 4171 | 4185 | 0 | +15.05(+0.36%) |
Apr 15, 2021 | 4140 | 4173 | 4140 | 4170 | 0 | +45.76(+1.11%) |
Apr 14, 2021 | 4142 | 4152 | 4121 | 4125 | 0 | -16.93(-0.41%) |
Apr 13, 2021 | 4130 | 4148 | 4124 | 4142 | 0 | +13.60(+0.33%) |
Apr 12, 2021 | 4125 | 4132 | 4115 | 4128 | 0 | -0.81(-0.02%) |
Apr 09, 2021 | 4096 | 4129 | 4096 | 4129 | 0 | +31.63(+0.77%) |
Apr 08, 2021 | 4090 | 4098 | 4083 | 4097 | 0 | +17.22(+0.42%) |
Apr 07, 2021 | 4074 | 4083 | 4068 | 4080 | 0 | +6.01(+0.15%) |
Apr 06, 2021 | 4076 | 4086 | 4068 | 4074 | 0 | -3.97(-0.10%) |
Apr 05, 2021 | 4034 | 4083 | 4034 | 4078 | 0 | +58.04(+1.44%) |
Apr 01, 2021 | 4020 | 4020 | 4020 | 4020 | 0 | +46.98(+1.18%) |
Mar 31, 2021 | 3967 | 3994 | 3967 | 3973 | 0 | +14.34(+0.36%) |
Mar 30, 2021 | 3963 | 3968 | 3944 | 3959 | 0 | -12.54(-0.32%) |
Mar 29, 2021 | 3969 | 3982 | 3943 | 3971 | 0 | -3.45(-0.09%) |
Mar 26, 2021 | 3917 | 3977 | 3917 | 3975 | 0 | +65.02(+1.66%) |
Mar 25, 2021 | 3879 | 3920 | 3854 | 3910 | 0 | +20.38(+0.52%) |
Mar 24, 2021 | 3920 | 3942 | 3889 | 3889 | 0 | -21.38(-0.55%) |
Mar 23, 2021 | 3938 | 3949 | 3902 | 3911 | 0 | -30.07(-0.76%) |
Mar 22, 2021 | 3916 | 3955 | 3914 | 3941 | 0 | +27.49(+0.70%) |
Mar 19, 2021 | 3913 | 3930 | 3887 | 3913 | 0 | -2.36(-0.06%) |
Mar 18, 2021 | 3954 | 3970 | 3911 | 3915 | 0 | -58.66(-1.48%) |
Mar 17, 2021 | 3950 | 3984 | 3936 | 3974 | 0 | +11.41(+0.29%) |
Mar 16, 2021 | 3974 | 3981 | 3953 | 3963 | 0 | -6.23(-0.16%) |
Mar 15, 2021 | 3943 | 3970 | 3924 | 3969 | 0 | +25.60(+0.65%) |
Mar 12, 2021 | 3925 | 3945 | 3915 | 3943 | 0 | +4.00(+0.10%) |
Mar 11, 2021 | 3916 | 3960 | 3916 | 3939 | 0 | +40.53(+1.04%) |
Mar 10, 2021 | 3901 | 3917 | 3886 | 3899 | 0 | +23.37(+0.60%) |
Mar 09, 2021 | 3852 | 3904 | 3852 | 3875 | 0 | +54.09(+1.42%) |
Mar 08, 2021 | 3844 | 3881 | 3819 | 3821 | 0 | -20.59(-0.54%) |
Mar 05, 2021 | 3794 | 3852 | 3730 | 3842 | 0 | +73.47(+1.95%) |
Mar 04, 2021 | 3819 | 3844 | 3723 | 3768 | 0 | -51.25(-1.34%) |
Mar 03, 2021 | 3864 | 3874 | 3819 | 3820 | 0 | -50.57(-1.31%) |
Mar 02, 2021 | 3904 | 3906 | 3869 | 3870 | 0 | -31.53(-0.81%) |
Mar 01, 2021 | 3843 | 3914 | 3843 | 3902 | 0 | +90.67(+2.38%) |
Feb 26, 2021 | 3840 | 3861 | 3791 | 3811 | 0 | -18.19(-0.48%) |
Feb 25, 2021 | 3916 | 3924 | 3814 | 3829 | 0 | -96.09(-2.45%) |
Feb 24, 2021 | 3874 | 3929 | 3860 | 3925 | 0 | +44.06(+1.14%) |
Feb 23, 2021 | 3857 | 3896 | 3807 | 3881 | 0 | +4.87(+0.13%) |
Feb 22, 2021 | 3886 | 3903 | 3875 | 3876 | 0 | -30.21(-0.77%) |
Feb 19, 2021 | 3921 | 3930 | 3903 | 3907 | 0 | -7.26(-0.19%) |
Feb 18, 2021 | 3916 | 3922 | 3885 | 3914 | 0 | -17.36(-0.44%) |
Feb 17, 2021 | 3918 | 3934 | 3900 | 3931 | 0 | -1.26(-0.03%) |
Feb 16, 2021 | 3940 | 3950 | 3924 | 3933 | 0 | -2.24(-0.06%) |
Feb 12, 2021 | 3935 | 3935 | 3935 | 3935 | 0 | +18.45(+0.47%) |
Feb 11, 2021 | 3916 | 3926 | 3890 | 3916 | 0 | +6.50(+0.17%) |
Feb 10, 2021 | 3921 | 3932 | 3885 | 3910 | 0 | -1.35(-0.03%) |
Feb 09, 2021 | 3910 | 3918 | 3903 | 3911 | 0 | -4.36(-0.11%) |
Feb 08, 2021 | 3893 | 3916 | 3893 | 3916 | 0 | +28.76(+0.74%) |
Feb 05, 2021 | 3878 | 3895 | 3875 | 3887 | 0 | +15.09(+0.39%) |
Feb 04, 2021 | 3837 | 3872 | 3837 | 3872 | 0 | +41.57(+1.09%) |
Feb 03, 2021 | 3840 | 3848 | 3817 | 3830 | 0 | +3.86(+0.10%) |
Feb 02, 2021 | 3792 | 3843 | 3792 | 3826 | 0 | +52.45(+1.39%) |