Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1572 | 1574 | 1568 | 1569 | 0 | -5.35(-0.34%) |
Apr 29, 2021 | 1576 | 1576 | 1568 | 1575 | 0 | +5.14(+0.33%) |
Apr 28, 2021 | 1572 | 1573 | 1570 | 1570 | 0 | -0.25(-0.02%) |
Apr 27, 2021 | 1570 | 1571 | 1567 | 1570 | 0 | +0.75(+0.05%) |
Apr 26, 2021 | 1569 | 1570 | 1568 | 1569 | 0 | +2.05(+0.13%) |
Apr 23, 2021 | 1558 | 1569 | 1558 | 1567 | 0 | +10.91(+0.70%) |
Apr 22, 2021 | 1565 | 1567 | 1552 | 1556 | 0 | -8.58(-0.55%) |
Apr 21, 2021 | 1555 | 1565 | 1553 | 1565 | 0 | +9.03(+0.58%) |
Apr 20, 2021 | 1559 | 1560 | 1550 | 1556 | 0 | -5.70(-0.37%) |
Apr 19, 2021 | 1565 | 1566 | 1558 | 1561 | 0 | -5.23(-0.33%) |
Apr 16, 2021 | 1565 | 1567 | 1565 | 1567 | 0 | -3.85(-0.25%) |
Apr 15, 2021 | 1570 | 1571 | 1569 | 1570 | 0 | +1.54(+0.10%) |
Apr 14, 2021 | 1570 | 1570 | 1569 | 1569 | 0 | -0.37(-0.02%) |
Apr 13, 2021 | 1570 | 1571 | 1569 | 1569 | 0 | -0.20(-0.01%) |
Apr 12, 2021 | 1570 | 1570 | 1569 | 1570 | 0 | -0.56(-0.04%) |
Apr 09, 2021 | 1569 | 1570 | 1568 | 1570 | 0 | +1.65(+0.11%) |
Apr 08, 2021 | 1569 | 1570 | 1568 | 1568 | 0 | +0.13(+0.01%) |
Apr 07, 2021 | 1568 | 1569 | 1567 | 1568 | 0 | +1.02(+0.07%) |
Apr 06, 2021 | 1567 | 1568 | 1567 | 1567 | 0 | -0.98(-0.06%) |
Apr 05, 2021 | 1566 | 1568 | 1566 | 1568 | 0 | +3.98(+0.25%) |
Apr 01, 2021 | 1564 | 1564 | 1564 | 1564 | 0 | +7.55(+0.48%) |
Mar 31, 2021 | 1558 | 1560 | 1557 | 1557 | 0 | +1.42(+0.09%) |
Mar 30, 2021 | 1555 | 1557 | 1551 | 1555 | 0 | +0.61(+0.04%) |
Mar 29, 2021 | 1555 | 1557 | 1551 | 1555 | 0 | -1.52(-0.10%) |
Mar 26, 2021 | 1549 | 1556 | 1543 | 1556 | 0 | +11.22(+0.73%) |
Mar 25, 2021 | 1536 | 1547 | 1530 | 1545 | 0 | +5.73(+0.37%) |
Mar 24, 2021 | 1547 | 1551 | 1539 | 1539 | 0 | -4.31(-0.28%) |
Mar 23, 2021 | 1548 | 1551 | 1541 | 1544 | 0 | -6.15(-0.40%) |
Mar 22, 2021 | 1544 | 1551 | 1543 | 1550 | 0 | +7.39(+0.48%) |
Mar 19, 2021 | 1544 | 1545 | 1542 | 1542 | 0 | +3.91(+0.25%) |
Mar 18, 2021 | 1544 | 1546 | 1537 | 1538 | 0 | -6.33(-0.41%) |
Mar 17, 2021 | 1540 | 1546 | 1538 | 1545 | 0 | +2.66(+0.17%) |
Mar 16, 2021 | 1543 | 1545 | 1541 | 1542 | 0 | -0.68(-0.04%) |
Mar 15, 2021 | 1538 | 1543 | 1535 | 1543 | 0 | +5.88(+0.38%) |
Mar 12, 2021 | 1531 | 1537 | 1530 | 1537 | 0 | +3.08(+0.20%) |
Mar 11, 2021 | 1531 | 1536 | 1530 | 1534 | 0 | +10.03(+0.66%) |
Mar 10, 2021 | 1525 | 1528 | 1519 | 1524 | 0 | +8.53(+0.56%) |
Mar 09, 2021 | 1512 | 1523 | 1510 | 1515 | 0 | +17.17(+1.15%) |
Mar 08, 2021 | 1506 | 1516 | 1498 | 1498 | 0 | -6.37(-0.42%) |
Mar 05, 2021 | 1492 | 1508 | 1465 | 1504 | 0 | +25.39(+1.72%) |
Mar 04, 2021 | 1497 | 1504 | 1462 | 1479 | 0 | -16.32(-1.09%) |
Mar 03, 2021 | 1510 | 1512 | 1495 | 1495 | 0 | -14.42(-0.96%) |
Mar 02, 2021 | 1519 | 1519 | 1510 | 1510 | 0 | -8.05(-0.53%) |
Mar 01, 2021 | 1509 | 1519 | 1508 | 1518 | 0 | +28.64(+1.92%) |
Feb 26, 2021 | 1498 | 1505 | 1483 | 1489 | 0 | -0.65(-0.04%) |
Feb 25, 2021 | 1518 | 1520 | 1487 | 1490 | 0 | -30.80(-2.03%) |
Feb 24, 2021 | 1508 | 1521 | 1504 | 1521 | 0 | +10.95(+0.73%) |
Feb 23, 2021 | 1501 | 1513 | 1489 | 1510 | 0 | +2.42(+0.16%) |
Feb 22, 2021 | 1508 | 1515 | 1507 | 1507 | 0 | -6.76(-0.45%) |
Feb 19, 2021 | 1515 | 1516 | 1513 | 1514 | 0 | -4.96(-0.33%) |
Feb 18, 2021 | 1519 | 1520 | 1518 | 1519 | 0 | +0.44(+0.03%) |
Feb 17, 2021 | 1517 | 1520 | 1517 | 1519 | 0 | -0.71(-0.05%) |
Feb 16, 2021 | 1519 | 1519 | 1518 | 1519 | 0 | +1.17(+0.08%) |
Feb 12, 2021 | 1518 | 1518 | 1518 | 1518 | 0 | +1.25(+0.08%) |
Feb 11, 2021 | 1517 | 1518 | 1514 | 1517 | 0 | +1.31(+0.09%) |
Feb 10, 2021 | 1516 | 1517 | 1512 | 1516 | 0 | +0.24(+0.02%) |
Feb 09, 2021 | 1515 | 1516 | 1515 | 1515 | 0 | -1.23(-0.08%) |
Feb 08, 2021 | 1515 | 1517 | 1514 | 1517 | 0 | +3.45(+0.23%) |
Feb 05, 2021 | 1512 | 1514 | 1511 | 1513 | 0 | +1.31(+0.09%) |
Feb 04, 2021 | 1508 | 1512 | 1508 | 1512 | 0 | +7.38(+0.49%) |
Feb 03, 2021 | 1505 | 1507 | 1502 | 1504 | 0 | +2.66(+0.18%) |
Feb 02, 2021 | 1498 | 1504 | 1498 | 1502 | 0 | +11.22(+0.75%) |