Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1698 | 1770 | 1687 | 1758 | 70,681 | +55.68(+3.27%) |
Mar 30, 2021 | 1733 | 1739 | 1690 | 1703 | 33,060 | -32.03(-1.85%) |
Mar 29, 2021 | 1741 | 1753 | 1721 | 1735 | 51,332 | +1.63(+0.09%) |
Mar 26, 2021 | 1735 | 1744 | 1691 | 1733 | 61,449 | +8.04(+0.47%) |
Mar 25, 2021 | 1683 | 1734 | 1680 | 1725 | 94,390 | +27.43(+1.62%) |
Mar 24, 2021 | 1727 | 1744 | 1683 | 1698 | 70,936 | -43.34(-2.49%) |
Mar 23, 2021 | 1746 | 1790 | 1736 | 1741 | 63,440 | -16.77(-0.95%) |
Mar 22, 2021 | 1692 | 1781 | 1692 | 1758 | 77,226 | +67.84(+4.01%) |
Mar 19, 2021 | 1727 | 1746 | 1689 | 1690 | 87,547 | -42.77(-2.47%) |
Mar 18, 2021 | 1735 | 1770 | 1714 | 1733 | 52,385 | -20.43(-1.17%) |
Mar 17, 2021 | 1788 | 1791 | 1732 | 1753 | 42,044 | -22.27(-1.25%) |
Mar 16, 2021 | 1787 | 1792 | 1769 | 1775 | 18,981 | -12.17(-0.68%) |
Mar 15, 2021 | 1801 | 1804 | 1770 | 1788 | 48,345 | -6.73(-0.38%) |
Mar 12, 2021 | 1734 | 1794 | 1732 | 1794 | 45,541 | +47.70(+2.73%) |
Mar 11, 2021 | 1775 | 1783 | 1737 | 1747 | 39,138 | -12.64(-0.72%) |
Mar 10, 2021 | 1763 | 1775 | 1758 | 1759 | 25,062 | +9.33(+0.53%) |
Mar 09, 2021 | 1774 | 1774 | 1741 | 1750 | 50,961 | -9.09(-0.52%) |
Mar 08, 2021 | 1753 | 1802 | 1744 | 1759 | 79,944 | +27.87(+1.61%) |
Mar 05, 2021 | 1711 | 1750 | 1682 | 1731 | 64,984 | +28.77(+1.69%) |
Mar 04, 2021 | 1685 | 1719 | 1664 | 1702 | 84,428 | +23.11(+1.38%) |
Mar 03, 2021 | 1731 | 1732 | 1635 | 1679 | 122,603 | -71.92(-4.11%) |
Mar 02, 2021 | 1821 | 1821 | 1746 | 1751 | 153,836 | -99.64(-5.38%) |
Mar 01, 2021 | 1854 | 1873 | 1835 | 1851 | 21,891 | +9.22(+0.50%) |
Feb 26, 2021 | 1904 | 1904 | 1828 | 1842 | 40,342 | -41.24(-2.19%) |
Feb 25, 2021 | 1913 | 1930 | 1872 | 1883 | 91,821 | -51.14(-2.64%) |
Feb 24, 2021 | 1922 | 1947 | 1904 | 1934 | 29,052 | +13.52(+0.70%) |
Feb 23, 2021 | 1906 | 1939 | 1885 | 1920 | 38,682 | +0.83(+0.04%) |
Feb 22, 2021 | 1949 | 1952 | 1918 | 1920 | 34,059 | -39.50(-2.02%) |
Feb 19, 2021 | 1996 | 2002 | 1957 | 1959 | 23,082 | -26.92(-1.36%) |
Feb 18, 2021 | 2020 | 2027 | 1985 | 1986 | 18,227 | -37.56(-1.86%) |
Feb 17, 2021 | 1971 | 2039 | 1971 | 2024 | 33,480 | +48.13(+2.44%) |
Feb 16, 2021 | 1977 | 1978 | 1961 | 1976 | 21,781 | -2.64(-0.13%) |
Feb 12, 2021 | 1965 | 1978 | 1957 | 1978 | 17,571 | +2.16(+0.11%) |
Feb 11, 2021 | 2015 | 2015 | 1961 | 1976 | 38,325 | -27.89(-1.39%) |
Feb 10, 2021 | 1999 | 2021 | 1988 | 2004 | 26,684 | +0.02(+0.00%) |
Feb 09, 2021 | 1956 | 2004 | 1945 | 2004 | 27,760 | +20.96(+1.06%) |
Feb 08, 2021 | 1996 | 1996 | 1964 | 1983 | 19,601 | +0.83(+0.04%) |
Feb 05, 2021 | 1981 | 2013 | 1977 | 1982 | 15,407 | +1.17(+0.06%) |
Feb 04, 2021 | 1967 | 1983 | 1956 | 1981 | 18,477 | +8.73(+0.44%) |
Feb 03, 2021 | 1980 | 1993 | 1953 | 1972 | 39,421 | -25.86(-1.29%) |
Feb 02, 2021 | 1945 | 2008 | 1945 | 1998 | 38,389 | +62.20(+3.21%) |
Feb 01, 2021 | 1933 | 1950 | 1915 | 1936 | 28,647 | +14.64(+0.76%) |
Jan 29, 2021 | 1938 | 1969 | 1892 | 1921 | 70,372 | -47.42(-2.41%) |
Jan 28, 2021 | 1853 | 1988 | 1853 | 1969 | 43,261 | +129.97(+7.07%) |
Jan 27, 2021 | 1913 | 1913 | 1839 | 1839 | 43,491 | -107.51(-5.52%) |
Jan 26, 2021 | 1981 | 1991 | 1929 | 1946 | 21,686 | -40.42(-2.03%) |
Jan 25, 2021 | 1969 | 1994 | 1964 | 1987 | 37,649 | +22.14(+1.13%) |
Jan 22, 2021 | 1951 | 1971 | 1951 | 1964 | 31,022 | -6.31(-0.32%) |
Jan 21, 2021 | 1968 | 1994 | 1968 | 1971 | 39,839 | +7.09(+0.36%) |
Jan 20, 2021 | 1939 | 1977 | 1939 | 1964 | 50,213 | +42.37(+2.21%) |
Jan 19, 2021 | 1930 | 1930 | 1914 | 1921 | 29,590 | +13.78(+0.72%) |
Jan 15, 2021 | 1893 | 1919 | 1893 | 1908 | 52,154 | +2.94(+0.15%) |
Jan 14, 2021 | 1903 | 1917 | 1890 | 1905 | 46,078 | +5.09(+0.27%) |
Jan 13, 2021 | 1917 | 1927 | 1890 | 1899 | 69,320 | -24.12(-1.25%) |
Jan 12, 2021 | 1982 | 1985 | 1907 | 1924 | 58,762 | -55.57(-2.81%) |
Jan 11, 2021 | 1963 | 1986 | 1963 | 1979 | 28,620 | -3.85(-0.19%) |
Jan 08, 2021 | 2021 | 2021 | 1969 | 1983 | 57,672 | -34.24(-1.70%) |
Jan 07, 2021 | 2011 | 2035 | 2011 | 2017 | 60,408 | +4.80(+0.24%) |
Jan 06, 2021 | 2008 | 2031 | 2003 | 2012 | 57,929 | -14.40(-0.71%) |
Jan 05, 2021 | 2064 | 2082 | 2010 | 2027 | 50,146 | -40.56(-1.96%) |