Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1490 | 1502 | 1444 | 1451 | 179,538 | -63.43(-4.19%) |
Apr 29, 2021 | 1595 | 1598 | 1509 | 1514 | 166,396 | -75.14(-4.73%) |
Apr 28, 2021 | 1506 | 1610 | 1478 | 1589 | 325,509 | +159.02(+11.12%) |
Apr 27, 2021 | 1451 | 1451 | 1408 | 1430 | 90,800 | -11.10(-0.77%) |
Apr 26, 2021 | 1374 | 1444 | 1374 | 1442 | 112,831 | +67.82(+4.94%) |
Apr 23, 2021 | 1367 | 1383 | 1360 | 1374 | 97,133 | +7.01(+0.51%) |
Apr 22, 2021 | 1440 | 1445 | 1366 | 1367 | 136,130 | -59.27(-4.16%) |
Apr 21, 2021 | 1416 | 1438 | 1404 | 1426 | 87,416 | +9.91(+0.70%) |
Apr 20, 2021 | 1424 | 1450 | 1397 | 1416 | 109,306 | -16.20(-1.13%) |
Apr 19, 2021 | 1497 | 1502 | 1432 | 1432 | 130,253 | -78.06(-5.17%) |
Apr 16, 2021 | 1515 | 1525 | 1486 | 1510 | 102,682 | -1.44(-0.10%) |
Apr 15, 2021 | 1500 | 1532 | 1486 | 1512 | 111,003 | +35.72(+2.42%) |
Apr 14, 2021 | 1564 | 1569 | 1472 | 1476 | 132,018 | -79.51(-5.11%) |
Apr 13, 2021 | 1527 | 1565 | 1527 | 1556 | 129,435 | +47.05(+3.12%) |
Apr 12, 2021 | 1530 | 1537 | 1492 | 1509 | 140,133 | -28.51(-1.85%) |
Apr 09, 2021 | 1521 | 1547 | 1495 | 1537 | 143,513 | +0.19(+0.01%) |
Apr 08, 2021 | 1484 | 1540 | 1484 | 1537 | 163,917 | +74.72(+5.11%) |
Apr 07, 2021 | 1449 | 1482 | 1441 | 1462 | 96,276 | +8.72(+0.60%) |
Apr 06, 2021 | 1447 | 1480 | 1435 | 1453 | 127,355 | +19.02(+1.33%) |
Apr 05, 2021 | 1474 | 1474 | 1423 | 1434 | 74,476 | -13.80(-0.95%) |
Apr 01, 2021 | 1448 | 1448 | 1448 | 0 | +60.75(+4.38%) | |
Mar 31, 2021 | 1353 | 1406 | 1344 | 1387 | 224,036 | +62.87(+4.75%) |
Mar 30, 2021 | 1295 | 1355 | 1288 | 1325 | 129,468 | +17.36(+1.33%) |
Mar 29, 2021 | 1344 | 1354 | 1296 | 1307 | 147,702 | -26.80(-2.01%) |
Mar 26, 2021 | 1324 | 1363 | 1267 | 1334 | 264,062 | -3.52(-0.26%) |
Mar 25, 2021 | 1378 | 1390 | 1328 | 1338 | 188,365 | -52.94(-3.81%) |
Mar 24, 2021 | 1475 | 1490 | 1386 | 1390 | 277,294 | -71.22(-4.87%) |
Mar 23, 2021 | 1456 | 1470 | 1436 | 1462 | 114,771 | +11.14(+0.77%) |
Mar 22, 2021 | 1400 | 1453 | 1399 | 1451 | 100,539 | +50.56(+3.61%) |
Mar 19, 2021 | 1398 | 1423 | 1386 | 1400 | 739,960 | +1.71(+0.12%) |
Mar 18, 2021 | 1427 | 1431 | 1386 | 1398 | 158,787 | -53.27(-3.67%) |
Mar 17, 2021 | 1400 | 1463 | 1372 | 1452 | 183,047 | +33.69(+2.38%) |
Mar 16, 2021 | 1475 | 1483 | 1400 | 1418 | 320,438 | -27.53(-1.90%) |
Mar 15, 2021 | 1423 | 1446 | 1388 | 1445 | 115,129 | +22.47(+1.58%) |
Mar 12, 2021 | 1405 | 1429 | 1373 | 1423 | 149,901 | -8.62(-0.60%) |
Mar 11, 2021 | 1414 | 1453 | 1373 | 1432 | 234,587 | +53.31(+3.87%) |
Mar 10, 2021 | 1480 | 1480 | 1364 | 1378 | 235,847 | -52.84(-3.69%) |
Mar 09, 2021 | 1412 | 1451 | 1394 | 1431 | 211,970 | +64.55(+4.72%) |
Mar 08, 2021 | 1424 | 1473 | 1358 | 1367 | 235,294 | -65.29(-4.56%) |
Mar 05, 2021 | 1460 | 1460 | 1296 | 1432 | 471,366 | -24.19(-1.66%) |
Mar 04, 2021 | 1520 | 1542 | 1413 | 1456 | 351,372 | -89.04(-5.76%) |
Mar 03, 2021 | 1630 | 1650 | 1541 | 1545 | 193,938 | -108.76(-6.58%) |
Mar 02, 2021 | 1667 | 1667 | 1585 | 1654 | 237,514 | -1.62(-0.10%) |
Mar 01, 2021 | 1666 | 1685 | 1625 | 1655 | 262,833 | +6.68(+0.41%) |
Feb 26, 2021 | 1600 | 1649 | 1568 | 1649 | 614,257 | +76.24(+4.85%) |
Feb 25, 2021 | 1616 | 1647 | 1539 | 1572 | 348,442 | -59.95(-3.67%) |
Feb 24, 2021 | 1646 | 1658 | 1589 | 1632 | 311,931 | -4.82(-0.29%) |
Feb 23, 2021 | 1601 | 1663 | 1528 | 1637 | 285,845 | -105.00(-6.03%) |
Feb 22, 2021 | 1770 | 1786 | 1718 | 1742 | 266,313 | -68.32(-3.77%) |
Feb 19, 2021 | 1757 | 1815 | 1738 | 1811 | 201,457 | +54.98(+3.13%) |
Feb 18, 2021 | 1761 | 1797 | 1750 | 1756 | 161,987 | -48.58(-2.69%) |
Feb 17, 2021 | 1745 | 1853 | 1720 | 1804 | 327,701 | -51.85(-2.79%) |
Feb 16, 2021 | 1867 | 1892 | 1818 | 1856 | 159,771 | +8.83(+0.48%) |
Feb 12, 2021 | 1847 | 1847 | 1847 | 0 | -10.81(-0.58%) | |
Feb 11, 2021 | 1864 | 1874 | 1829 | 1858 | 105,736 | +0.67(+0.04%) |
Feb 10, 2021 | 1825 | 1901 | 1794 | 1857 | 208,078 | +34.35(+1.88%) |
Feb 09, 2021 | 1739 | 1845 | 1731 | 1823 | 252,244 | +105.05(+6.11%) |
Feb 08, 2021 | 1667 | 1718 | 1655 | 1718 | 183,574 | +74.09(+4.51%) |
Feb 05, 2021 | 1627 | 1657 | 1606 | 1644 | 151,366 | +29.39(+1.82%) |
Feb 04, 2021 | 1586 | 1645 | 1582 | 1614 | 185,599 | +52.28(+3.35%) |
Feb 03, 2021 | 1577 | 1592 | 1533 | 1562 | 210,676 | -19.14(-1.21%) |
Feb 02, 2021 | 1494 | 1585 | 1491 | 1581 | 259,833 | +108.87(+7.39%) |