Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33989 | 33989 | 33785 | 33875 | 3,761,057 | -185.50(-0.54%) |
Apr 29, 2021 | 33856 | 34087 | 33744 | 34060 | 4,083,856 | +240.00(+0.71%) |
Apr 28, 2021 | 33860 | 33947 | 33806 | 33820 | 3,354,438 | -164.50(-0.48%) |
Apr 27, 2021 | 33932 | 34044 | 33870 | 33985 | 2,886,054 | +3.30(+0.01%) |
Apr 26, 2021 | 34044 | 34149 | 33941 | 33982 | 2,792,505 | -61.90(-0.18%) |
Apr 23, 2021 | 33804 | 34158 | 33713 | 34044 | 3,496,691 | +227.60(+0.67%) |
Apr 22, 2021 | 34110 | 34127 | 33717 | 33816 | 3,460,389 | -321.40(-0.94%) |
Apr 21, 2021 | 33808 | 34160 | 33774 | 34137 | 2,882,821 | +316.00(+0.93%) |
Apr 20, 2021 | 34034 | 34034 | 33687 | 33821 | 3,506,307 | -256.30(-0.75%) |
Apr 19, 2021 | 34182 | 34182 | 33981 | 34078 | 3,123,036 | -123.10(-0.36%) |
Apr 16, 2021 | 34058 | 34257 | 34058 | 34201 | 3,481,818 | +164.70(+0.48%) |
Apr 15, 2021 | 33788 | 34069 | 33788 | 34036 | 3,195,358 | +305.10(+0.90%) |
Apr 14, 2021 | 33669 | 33911 | 33669 | 33731 | 3,107,911 | +53.60(+0.16%) |
Apr 13, 2021 | 33721 | 33742 | 33546 | 33677 | 3,241,442 | -68.10(-0.20%) |
Apr 12, 2021 | 33775 | 33786 | 33666 | 33745 | 3,229,575 | -55.20(-0.16%) |
Apr 09, 2021 | 33526 | 33811 | 33526 | 33801 | 3,178,166 | +297.00(+0.89%) |
Apr 08, 2021 | 33470 | 33507 | 33343 | 33504 | 3,034,894 | +57.30(+0.17%) |
Apr 07, 2021 | 33445 | 33522 | 33348 | 33446 | 2,728,815 | +16.10(+0.05%) |
Apr 06, 2021 | 33500 | 33545 | 33380 | 33430 | 2,955,280 | -97.00(-0.29%) |
Apr 05, 2021 | 33222 | 33618 | 33222 | 33527 | 3,442,432 | +374.00(+1.13%) |
Apr 01, 2021 | 33153 | 33153 | 33153 | 33153 | 3,118,102 | +171.60(+0.52%) |
Mar 31, 2021 | 33116 | 33171 | 32981 | 32982 | 4,139,302 | -85.40(-0.26%) |
Mar 30, 2021 | 33128 | 33171 | 32989 | 33067 | 3,064,242 | -104.40(-0.31%) |
Mar 29, 2021 | 33088 | 33259 | 32905 | 33171 | 3,439,399 | +98.50(+0.30%) |
Mar 26, 2021 | 32681 | 33091 | 32681 | 33073 | 3,834,523 | +453.40(+1.39%) |
Mar 25, 2021 | 32347 | 32673 | 32075 | 32620 | 4,119,234 | +199.40(+0.62%) |
Mar 24, 2021 | 32471 | 32788 | 32418 | 32420 | 3,983,673 | -3.10(-0.01%) |
Mar 23, 2021 | 32692 | 32754 | 32356 | 32423 | 3,851,425 | -308.00(-0.94%) |
Mar 22, 2021 | 32602 | 32810 | 32512 | 32731 | 3,827,263 | +103.20(+0.32%) |
Mar 19, 2021 | 32858 | 32858 | 32505 | 32628 | 8,470,210 | -234.30(-0.71%) |
Mar 18, 2021 | 32928 | 33228 | 32831 | 32862 | 4,172,989 | -153.10(-0.46%) |
Mar 17, 2021 | 32826 | 33048 | 32782 | 33015 | 3,909,620 | +189.50(+0.58%) |
Mar 16, 2021 | 32967 | 32967 | 32778 | 32826 | 3,862,673 | -127.60(-0.39%) |
Mar 15, 2021 | 32799 | 32968 | 32630 | 32954 | 3,599,963 | +174.90(+0.53%) |
Mar 12, 2021 | 32462 | 32793 | 32462 | 32779 | 3,482,868 | +293.00(+0.90%) |
Mar 11, 2021 | 32354 | 32662 | 32347 | 32486 | 3,997,903 | +188.60(+0.58%) |
Mar 10, 2021 | 32002 | 32390 | 32000 | 32297 | 4,089,562 | +464.30(+1.46%) |
Mar 09, 2021 | 31892 | 32150 | 31823 | 31833 | 4,586,372 | +30.30(+0.10%) |
Mar 08, 2021 | 31512 | 32148 | 31512 | 31802 | 4,968,265 | +306.10(+0.97%) |
Mar 05, 2021 | 31029 | 31580 | 30767 | 31496 | 5,053,476 | +572.20(+1.85%) |
Mar 04, 2021 | 31289 | 31462 | 30548 | 30924 | 5,376,349 | -346.00(-1.11%) |
Mar 03, 2021 | 31353 | 31563 | 31266 | 31270 | 4,095,071 | -121.40(-0.39%) |
Mar 02, 2021 | 31535 | 31611 | 31377 | 31392 | 3,371,728 | -144.00(-0.46%) |
Mar 01, 2021 | 31066 | 31668 | 31066 | 31536 | 3,855,188 | +603.10(+1.95%) |
Feb 26, 2021 | 31401 | 31451 | 30920 | 30932 | 5,389,070 | -469.60(-1.50%) |
Feb 25, 2021 | 31956 | 31977 | 31293 | 31402 | 4,538,611 | -559.90(-1.75%) |
Feb 24, 2021 | 31500 | 32010 | 31423 | 31962 | 4,099,389 | +424.60(+1.35%) |
Feb 23, 2021 | 31502 | 31653 | 31166 | 31537 | 4,603,461 | +15.60(+0.05%) |
Feb 22, 2021 | 31381 | 31654 | 31287 | 31522 | 3,863,199 | +27.40(+0.09%) |
Feb 19, 2021 | 31504 | 31648 | 31469 | 31494 | 3,530,654 | +1.00(+0.00%) |
Feb 18, 2021 | 31559 | 31559 | 31285 | 31493 | 3,253,725 | -119.70(-0.38%) |
Feb 17, 2021 | 31486 | 31644 | 31339 | 31613 | 3,431,773 | +90.20(+0.29%) |
Feb 16, 2021 | 31472 | 31609 | 31444 | 31523 | 3,288,601 | +64.40(+0.20%) |
Feb 12, 2021 | 31458 | 31458 | 31458 | 31458 | 2,663,704 | +27.70(+0.09%) |
Feb 11, 2021 | 31466 | 31544 | 31244 | 31431 | 2,796,099 | -7.10(-0.02%) |
Feb 10, 2021 | 31428 | 31511 | 31223 | 31438 | 3,263,047 | +62.00(+0.20%) |
Feb 09, 2021 | 31360 | 31440 | 31247 | 31376 | 3,079,677 | -10.00(-0.03%) |
Feb 08, 2021 | 31191 | 31386 | 31191 | 31386 | 3,218,820 | +237.60(+0.76%) |
Feb 05, 2021 | 31094 | 31252 | 31083 | 31148 | 2,950,013 | +92.30(+0.30%) |
Feb 04, 2021 | 30738 | 31059 | 30738 | 31056 | 3,381,469 | +332.30(+1.08%) |
Feb 03, 2021 | 30690 | 30793 | 30521 | 30724 | 3,054,874 | +36.10(+0.12%) |
Feb 02, 2021 | 30277 | 30840 | 30277 | 30688 | 3,327,606 | +475.60(+1.57%) |