Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6316 | 6320 | 6269 | 6269 | 0 | -33.09(-0.53%) |
Apr 29, 2021 | 6341 | 6352 | 6287 | 6303 | 0 | -4.41(-0.07%) |
Apr 28, 2021 | 6293 | 6320 | 6284 | 6307 | 0 | +33.22(+0.53%) |
Apr 27, 2021 | 6273 | 6283 | 6255 | 6274 | 0 | -1.76(-0.03%) |
Apr 26, 2021 | 6256 | 6289 | 6241 | 6276 | 0 | +17.58(+0.28%) |
Apr 23, 2021 | 6260 | 6281 | 6227 | 6258 | 0 | -9.34(-0.15%) |
Apr 22, 2021 | 6230 | 6274 | 6226 | 6267 | 0 | +56.73(+0.91%) |
Apr 21, 2021 | 6181 | 6227 | 6179 | 6211 | 0 | +45.44(+0.74%) |
Apr 20, 2021 | 6281 | 6285 | 6154 | 6165 | 0 | -131.58(-2.09%) |
Apr 19, 2021 | 6295 | 6319 | 6293 | 6297 | 0 | +9.62(+0.15%) |
Apr 16, 2021 | 6230 | 6300 | 6229 | 6287 | 0 | +52.93(+0.85%) |
Apr 15, 2021 | 6219 | 6244 | 6210 | 6234 | 0 | +25.56(+0.41%) |
Apr 14, 2021 | 6214 | 6218 | 6195 | 6209 | 0 | +24.48(+0.40%) |
Apr 13, 2021 | 6172 | 6193 | 6156 | 6184 | 0 | +22.42(+0.36%) |
Apr 12, 2021 | 6167 | 6183 | 6152 | 6162 | 0 | -7.73(-0.13%) |
Apr 09, 2021 | 6172 | 6188 | 6161 | 6169 | 0 | +3.69(+0.06%) |
Apr 08, 2021 | 6153 | 6171 | 6146 | 6166 | 0 | +35.06(+0.57%) |
Apr 07, 2021 | 6138 | 6154 | 6119 | 6131 | 0 | -0.68(-0.01%) |
Apr 06, 2021 | 6155 | 6159 | 6126 | 6131 | 0 | +28.38(+0.47%) |
Apr 01, 2021 | 6103 | 6103 | 6103 | 6103 | 0 | +35.73(+0.59%) |
Mar 31, 2021 | 6085 | 6098 | 6060 | 6067 | 0 | -20.81(-0.34%) |
Mar 30, 2021 | 6045 | 6095 | 6041 | 6088 | 0 | +72.53(+1.21%) |
Mar 29, 2021 | 5995 | 6030 | 5985 | 6016 | 0 | +26.70(+0.45%) |
Mar 26, 2021 | 5979 | 6003 | 5962 | 5989 | 0 | +36.40(+0.61%) |
Mar 25, 2021 | 5911 | 5952 | 5886 | 5952 | 0 | +5.12(+0.09%) |
Mar 24, 2021 | 5902 | 5949 | 5891 | 5947 | 0 | +1.99(+0.03%) |
Mar 23, 2021 | 5942 | 5969 | 5922 | 5945 | 0 | -23.18(-0.39%) |
Mar 22, 2021 | 5961 | 5987 | 5944 | 5968 | 0 | -29.48(-0.49%) |
Mar 19, 2021 | 6021 | 6048 | 5984 | 5998 | 0 | -64.83(-1.07%) |
Mar 18, 2021 | 6076 | 6083 | 6045 | 6063 | 0 | +7.97(+0.13%) |
Mar 17, 2021 | 6048 | 6062 | 6037 | 6055 | 0 | -0.61(-0.01%) |
Mar 16, 2021 | 6050 | 6061 | 6035 | 6055 | 0 | +19.46(+0.32%) |
Mar 15, 2021 | 6055 | 6062 | 6019 | 6036 | 0 | -10.58(-0.17%) |
Mar 12, 2021 | 6031 | 6047 | 6017 | 6047 | 0 | +12.79(+0.21%) |
Mar 11, 2021 | 6004 | 6034 | 5995 | 6034 | 0 | +43.21(+0.72%) |
Mar 10, 2021 | 5915 | 5994 | 5912 | 5991 | 0 | +65.58(+1.11%) |
Mar 09, 2021 | 5903 | 5938 | 5895 | 5925 | 0 | +21.98(+0.37%) |
Mar 08, 2021 | 5823 | 5903 | 5823 | 5903 | 0 | +120.34(+2.08%) |
Mar 05, 2021 | 5794 | 5838 | 5756 | 5783 | 0 | -48.00(-0.82%) |
Mar 04, 2021 | 5801 | 5845 | 5798 | 5831 | 0 | +0.59(+0.01%) |
Mar 03, 2021 | 5841 | 5871 | 5789 | 5830 | 0 | +20.33(+0.35%) |
Mar 02, 2021 | 5775 | 5836 | 5774 | 5810 | 0 | +16.94(+0.29%) |
Mar 01, 2021 | 5771 | 5804 | 5766 | 5793 | 0 | +89.57(+1.57%) |
Feb 26, 2021 | 5716 | 5720 | 5693 | 5703 | 0 | -80.67(-1.39%) |
Feb 25, 2021 | 5825 | 5834 | 5784 | 5784 | 0 | -14.09(-0.24%) |
Feb 24, 2021 | 5769 | 5804 | 5758 | 5798 | 0 | +18.14(+0.31%) |
Feb 23, 2021 | 5781 | 5805 | 5722 | 5780 | 0 | +12.40(+0.22%) |
Feb 22, 2021 | 5737 | 5777 | 5703 | 5767 | 0 | -6.11(-0.11%) |
Feb 19, 2021 | 5737 | 5785 | 5734 | 5774 | 0 | +45.22(+0.79%) |
Feb 18, 2021 | 5758 | 5779 | 5721 | 5728 | 0 | -37.51(-0.65%) |
Feb 17, 2021 | 5762 | 5790 | 5753 | 5766 | 0 | -20.69(-0.36%) |
Feb 16, 2021 | 5796 | 5798 | 5769 | 5787 | 0 | +0.28(+0.00%) |
Feb 15, 2021 | 5732 | 5801 | 5722 | 5786 | 0 | +82.58(+1.45%) |
Feb 12, 2021 | 5652 | 5705 | 5628 | 5704 | 0 | +33.85(+0.60%) |
Feb 11, 2021 | 5685 | 5692 | 5657 | 5670 | 0 | -0.98(-0.02%) |
Feb 10, 2021 | 5719 | 5719 | 5647 | 5671 | 0 | -20.74(-0.36%) |
Feb 09, 2021 | 5704 | 5704 | 5674 | 5692 | 0 | +5.51(+0.10%) |
Feb 08, 2021 | 5689 | 5714 | 5674 | 5686 | 0 | +26.77(+0.47%) |
Feb 05, 2021 | 5639 | 5673 | 5628 | 5659 | 0 | +50.72(+0.90%) |
Feb 04, 2021 | 5568 | 5614 | 5567 | 5609 | 0 | +45.49(+0.82%) |
Feb 03, 2021 | 5611 | 5626 | 5554 | 5563 | 0 | -0.06(-0.00%) |
Feb 02, 2021 | 5511 | 5575 | 5509 | 5563 | 0 | +101.43(+1.86%) |