Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1563 | 1605 | 1560 | 1571 | 271,300 | -17.25(-1.09%) |
Apr 29, 2021 | 1631 | 1636 | 1578 | 1588 | 313,545 | -33.77(-2.08%) |
Apr 28, 2021 | 1602 | 1647 | 1571 | 1622 | 433,594 | +17.06(+1.06%) |
Apr 27, 2021 | 1635 | 1650 | 1602 | 1605 | 307,447 | -18.07(-1.11%) |
Apr 26, 2021 | 1598 | 1625 | 1570 | 1623 | 361,189 | +22.10(+1.38%) |
Apr 23, 2021 | 1580 | 1614 | 1574 | 1601 | 309,200 | +37.45(+2.40%) |
Apr 22, 2021 | 1570 | 1593 | 1548 | 1563 | 341,970 | -13.53(-0.86%) |
Apr 21, 2021 | 1514 | 1579 | 1514 | 1577 | 378,784 | +43.58(+2.84%) |
Apr 20, 2021 | 1560 | 1567 | 1506 | 1533 | 412,310 | -37.58(-2.39%) |
Apr 19, 2021 | 1571 | 1594 | 1532 | 1571 | 321,945 | -20.89(-1.31%) |
Apr 16, 2021 | 1602 | 1613 | 1571 | 1592 | 312,700 | -7.60(-0.48%) |
Apr 15, 2021 | 1572 | 1610 | 1569 | 1599 | 402,953 | +52.92(+3.42%) |
Apr 14, 2021 | 1608 | 1617 | 1536 | 1547 | 363,374 | -51.64(-3.23%) |
Apr 13, 2021 | 1610 | 1629 | 1584 | 1598 | 292,098 | +4.55(+0.29%) |
Apr 12, 2021 | 1563 | 1598 | 1559 | 1594 | 289,402 | +8.92(+0.56%) |
Apr 09, 2021 | 1580 | 1594 | 1543 | 1585 | 354,600 | -3.27(-0.21%) |
Apr 08, 2021 | 1574 | 1600 | 1570 | 1588 | 530,041 | +46.00(+2.98%) |
Apr 07, 2021 | 1545 | 1548 | 1515 | 1542 | 319,363 | -5.79(-0.37%) |
Apr 06, 2021 | 1505 | 1570 | 1505 | 1548 | 538,591 | +44.34(+2.95%) |
Apr 05, 2021 | 1529 | 1533 | 1462 | 1503 | 344,385 | -7.05(-0.47%) |
Apr 01, 2021 | 1519 | 1570 | 1495 | 1510 | 581,600 | +38.36(+2.61%) |
Mar 31, 2021 | 1453 | 1498 | 1442 | 1472 | 490,797 | +44.11(+3.09%) |
Mar 30, 2021 | 1403 | 1446 | 1388 | 1428 | 408,146 | +24.61(+1.75%) |
Mar 29, 2021 | 1431 | 1431 | 1368 | 1403 | 458,834 | -28.55(-1.99%) |
Mar 26, 2021 | 1390 | 1445 | 1381 | 1432 | 584,500 | +29.47(+2.10%) |
Mar 25, 2021 | 1346 | 1415 | 1338 | 1402 | 610,064 | +14.65(+1.06%) |
Mar 24, 2021 | 1442 | 1442 | 1381 | 1388 | 562,977 | -58.80(-4.06%) |
Mar 23, 2021 | 1479 | 1492 | 1442 | 1447 | 434,289 | -29.46(-2.00%) |
Mar 22, 2021 | 1455 | 1483 | 1454 | 1476 | 383,733 | +27.22(+1.88%) |
Mar 19, 2021 | 1438 | 1470 | 1420 | 1449 | 608,800 | +12.72(+0.89%) |
Mar 18, 2021 | 1489 | 1500 | 1433 | 1436 | 729,841 | -101.45(-6.60%) |
Mar 17, 2021 | 1516 | 1555 | 1480 | 1538 | 470,600 | -12.87(-0.83%) |
Mar 16, 2021 | 1601 | 1620 | 1529 | 1550 | 400,365 | -30.83(-1.95%) |
Mar 15, 2021 | 1537 | 1581 | 1532 | 1581 | 355,323 | +31.17(+2.01%) |
Mar 12, 2021 | 1531 | 1563 | 1507 | 1550 | 472,800 | -20.63(-1.31%) |
Mar 11, 2021 | 1510 | 1588 | 1490 | 1571 | 874,830 | +135.21(+9.42%) |
Mar 10, 2021 | 1529 | 1532 | 1430 | 1436 | 579,187 | -16.44(-1.13%) |
Mar 09, 2021 | 1452 | 1484 | 1406 | 1452 | 930,515 | +82.47(+6.02%) |
Mar 08, 2021 | 1450 | 1489 | 1362 | 1370 | 876,303 | -100.70(-6.85%) |
Mar 05, 2021 | 1476 | 1493 | 1349 | 1470 | 1,269,500 | +11.60(+0.80%) |
Mar 04, 2021 | 1519 | 1583 | 1407 | 1459 | 1,263,888 | -69.36(-4.54%) |
Mar 03, 2021 | 1639 | 1655 | 1519 | 1528 | 1,120,241 | -114.41(-6.97%) |
Mar 02, 2021 | 1700 | 1708 | 1607 | 1642 | 1,057,175 | -70.87(-4.14%) |
Mar 01, 2021 | 1710 | 1724 | 1665 | 1713 | 754,000 | +75.17(+4.59%) |
Feb 26, 2021 | 1636 | 1660 | 1575 | 1638 | 765,000 | +25.05(+1.55%) |
Feb 25, 2021 | 1703 | 1730 | 1595 | 1613 | 698,466 | -100.94(-5.89%) |
Feb 24, 2021 | 1769 | 1784 | 1700 | 1714 | 683,227 | -61.79(-3.48%) |
Feb 23, 2021 | 1707 | 1779 | 1658 | 1776 | 710,453 | -13.03(-0.73%) |
Feb 22, 2021 | 1878 | 1882 | 1784 | 1789 | 737,168 | -121.57(-6.36%) |
Feb 19, 2021 | 1891 | 1956 | 1891 | 1910 | 475,600 | +19.30(+1.02%) |
Feb 18, 2021 | 1852 | 1895 | 1831 | 1891 | 339,162 | +0.84(+0.04%) |
Feb 17, 2021 | 1907 | 1916 | 1828 | 1890 | 431,094 | -49.62(-2.56%) |
Feb 16, 2021 | 1970 | 2007 | 1925 | 1940 | 379,650 | -3.13(-0.16%) |
Feb 12, 2021 | 1934 | 1948 | 1880 | 1943 | 308,500 | +0.75(+0.04%) |
Feb 11, 2021 | 1935 | 1955 | 1909 | 1942 | 376,352 | +36.98(+1.94%) |
Feb 10, 2021 | 1878 | 1930 | 1864 | 1905 | 338,718 | +27.27(+1.45%) |
Feb 09, 2021 | 1893 | 1895 | 1864 | 1878 | 341,250 | -22.89(-1.20%) |
Feb 08, 2021 | 1948 | 1948 | 1864 | 1901 | 474,354 | -17.24(-0.90%) |
Feb 05, 2021 | 1913 | 1938 | 1896 | 1918 | 306,300 | +24.78(+1.31%) |
Feb 04, 2021 | 1905 | 1912 | 1860 | 1893 | 370,023 | +22.83(+1.22%) |
Feb 03, 2021 | 1932 | 1932 | 1863 | 1871 | 319,424 | -39.47(-2.07%) |
Feb 02, 2021 | 1916 | 1939 | 1851 | 1910 | 464,526 | +13.20(+0.70%) |