Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2021 | 1813 | 1904 | 1810 | 1897 | 605,872 | +117.28(+6.59%) |
Jan 29, 2021 | 1822 | 1833 | 1744 | 1780 | 694,800 | -65.22(-3.54%) |
Jan 28, 2021 | 1770 | 1851 | 1733 | 1845 | 639,475 | +126.03(+7.33%) |
Jan 27, 2021 | 1790 | 1828 | 1700 | 1719 | 1,022,492 | -89.04(-4.93%) |
Jan 26, 2021 | 1901 | 1909 | 1781 | 1808 | 713,400 | -72.26(-3.84%) |
Jan 25, 2021 | 2006 | 2013 | 1864 | 1880 | 587,166 | -85.05(-4.33%) |
Jan 22, 2021 | 1953 | 1972 | 1903 | 1965 | 515,800 | +24.86(+1.28%) |
Jan 21, 2021 | 2020 | 2020 | 1910 | 1940 | 617,911 | -44.15(-2.22%) |
Jan 20, 2021 | 1960 | 1992 | 1930 | 1984 | 638,657 | +71.13(+3.72%) |
Jan 19, 2021 | 1888 | 1938 | 1861 | 1913 | 707,371 | +61.43(+3.32%) |
Jan 15, 2021 | 1860 | 1877 | 1805 | 1852 | 534,900 | -0.75(-0.04%) |
Jan 14, 2021 | 1814 | 1890 | 1814 | 1853 | 546,982 | +54.34(+3.02%) |
Jan 13, 2021 | 1823 | 1830 | 1767 | 1798 | 506,666 | -11.90(-0.66%) |
Jan 12, 2021 | 1792 | 1845 | 1778 | 1810 | 616,323 | +48.54(+2.76%) |
Jan 11, 2021 | 1701 | 1795 | 1675 | 1762 | 599,671 | +42.55(+2.48%) |
Jan 08, 2021 | 1624 | 1719 | 1613 | 1719 | 737,400 | +121.03(+7.57%) |
Jan 07, 2021 | 1617 | 1629 | 1571 | 1598 | 1,170,676 | +25.99(+1.65%) |
Jan 06, 2021 | 1627 | 1627 | 1565 | 1572 | 584,888 | -78.02(-4.73%) |
Jan 05, 2021 | 1639 | 1704 | 1630 | 1650 | 530,381 | +10.00(+0.61%) |