Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2489 | 2497 | 2378 | 2380 | 0 | -2.00(-0.08%) |
Apr 29, 2021 | 2382 | 0 | -90.00(-3.64%) | |||
Apr 28, 2021 | 2472 | 0 | -6.00(-0.24%) | |||
Apr 27, 2021 | 2478 | 0 | -9.00(-0.36%) | |||
Apr 26, 2021 | 2487 | 0 | +35.00(+1.43%) | |||
Apr 24, 2021 | 2449 | 2464 | 2436 | 2452 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 2449 | 2464 | 2436 | 2452 | 0 | +2.00(+0.08%) |
Apr 22, 2021 | 2450 | 0 | +11.00(+0.45%) | |||
Apr 21, 2021 | 2439 | 0 | +20.00(+0.83%) | |||
Apr 20, 2021 | 2419 | 0 | -73.00(-2.93%) | |||
Apr 19, 2021 | 2492 | 0 | +39.00(+1.59%) | |||
Apr 17, 2021 | 2460 | 2487 | 2446 | 2453 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 2460 | 2487 | 2446 | 2453 | 0 | -11.00(-0.45%) |
Apr 15, 2021 | 2464 | 0 | +5.00(+0.20%) | |||
Apr 14, 2021 | 2459 | 0 | +18.00(+0.74%) | |||
Apr 13, 2021 | 2441 | 0 | +40.00(+1.67%) | |||
Apr 12, 2021 | 2401 | 0 | +10.00(+0.42%) | |||
Apr 10, 2021 | 2381 | 2399 | 2362 | 2391 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 2381 | 2399 | 2362 | 2391 | 0 | +4.00(+0.17%) |
Apr 08, 2021 | 2387 | 0 | -24.00(-1.00%) | |||
Apr 07, 2021 | 2411 | 0 | -14.00(-0.58%) | |||
Apr 06, 2021 | 2425 | 0 | +61.00(+2.58%) | |||
Apr 05, 2021 | 2364 | 0 | -56.00(-2.31%) | |||
Apr 03, 2021 | 2392 | 2436 | 2388 | 2420 | 0 | +0.00(+0.00%) |
Apr 02, 2021 | 2392 | 2436 | 2388 | 2420 | 0 | +31.00(+1.30%) |
Apr 01, 2021 | 2361 | 2414 | 2352 | 2389 | 0 | -27.00(-1.12%) |
Mar 31, 2021 | 2416 | 0 | +69.00(+2.94%) | |||
Mar 30, 2021 | 2347 | 0 | -89.00(-3.65%) | |||
Mar 29, 2021 | 2436 | 0 | -10.00(-0.41%) | |||
Mar 27, 2021 | 2470 | 2474 | 2437 | 2446 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 2470 | 2474 | 2437 | 2446 | 0 | -12.00(-0.49%) |
Mar 25, 2021 | 2458 | 0 | +23.00(+0.94%) | |||
Mar 24, 2021 | 2435 | 0 | -12.00(-0.49%) | |||
Mar 23, 2021 | 2447 | 0 | -58.00(-2.32%) | |||
Mar 22, 2021 | 2505 | 0 | +26.00(+1.05%) | |||
Mar 20, 2021 | 2542 | 2542 | 2465 | 2479 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 2542 | 2542 | 2465 | 2479 | 0 | -14.00(-0.56%) |
Mar 18, 2021 | 2493 | 0 | -28.00(-1.11%) | |||
Mar 17, 2021 | 2521 | 0 | -5.00(-0.20%) | |||
Mar 16, 2021 | 2526 | 0 | -4.00(-0.16%) | |||
Mar 15, 2021 | 2530 | 0 | -54.00(-2.09%) | |||
Mar 13, 2021 | 2580 | 2584 | 2553 | 2584 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 2580 | 2584 | 2553 | 2584 | 0 | +14.00(+0.54%) |
Mar 11, 2021 | 2570 | 0 | -14.00(-0.54%) | |||
Mar 10, 2021 | 2540 | 2585 | 2539 | 2584 | 0 | +34.00(+1.33%) |
Mar 09, 2021 | 2533 | 2559 | 2533 | 2550 | 0 | +17.00(+0.67%) |
Mar 08, 2021 | 2535 | 2576 | 2526 | 2533 | 0 | -19.00(-0.74%) |
Mar 06, 2021 | 2579 | 2592 | 2541 | 2552 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 2579 | 2592 | 2541 | 2552 | 0 | +6.00(+0.24%) |
Mar 04, 2021 | 2546 | 0 | -100.00(-3.78%) | |||
Mar 03, 2021 | 2646 | 2667 | 2624 | 2646 | 0 | +10.00(+0.38%) |
Mar 02, 2021 | 2607 | 2654 | 2589 | 2636 | 0 | +10.00(+0.38%) |
Mar 01, 2021 | 2616 | 2652 | 2607 | 2626 | 0 | +12.00(+0.46%) |
Feb 27, 2021 | 2605 | 2621 | 2576 | 2614 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 2605 | 2621 | 2576 | 2614 | 0 | +10.00(+0.38%) |
Feb 25, 2021 | 2604 | 0 | +37.00(+1.44%) | |||
Feb 24, 2021 | 2499 | 2568 | 2482 | 2567 | 0 | +67.00(+2.68%) |
Feb 23, 2021 | 2505 | 2507 | 2470 | 2500 | 0 | +11.00(+0.44%) |
Feb 22, 2021 | 2450 | 2505 | 2446 | 2489 | 0 | +43.00(+1.76%) |
Feb 20, 2021 | 2396 | 2454 | 2387 | 2446 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 2396 | 2454 | 2387 | 2446 | 0 | +3.00(+0.12%) |
Feb 18, 2021 | 2443 | 0 | +64.00(+2.69%) | |||
Feb 17, 2021 | 2429 | 2436 | 2371 | 2379 | 0 | -41.00(-1.69%) |
Feb 16, 2021 | 2465 | 2470 | 2401 | 2420 | 0 | -26.00(-1.06%) |
Feb 15, 2021 | 2433 | 2472 | 2422 | 2446 | 0 | +0.00(+0.00%) |
Feb 14, 2021 | 2433 | 2472 | 2422 | 2446 | 0 | +0.00(+0.00%) |
Feb 13, 2021 | 2433 | 2472 | 2422 | 2446 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 2433 | 2472 | 2422 | 2446 | 0 | +13.00(+0.53%) |
Feb 11, 2021 | 2500 | 2509 | 2431 | 2433 | 0 | -82.00(-3.26%) |
Feb 10, 2021 | 2440 | 2520 | 2436 | 2515 | 0 | +76.00(+3.12%) |
Feb 09, 2021 | 2462 | 2472 | 2428 | 2439 | 0 | -10.00(-0.41%) |
Feb 08, 2021 | 2473 | 2476 | 2433 | 2449 | 0 | -36.00(-1.45%) |
Feb 06, 2021 | 2451 | 2491 | 2438 | 2485 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 2451 | 2491 | 2438 | 2485 | 0 | +13.00(+0.53%) |
Feb 04, 2021 | 2472 | 0 | +20.00(+0.82%) | |||
Feb 03, 2021 | 2488 | 2492 | 2447 | 2452 | 0 | -36.00(-1.45%) |
Feb 02, 2021 | 2484 | 2516 | 2460 | 2488 | 0 | -60.00(-2.35%) |