Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1430 | 1430 | 1402 | 1404 | 224,241 | -21.06(-1.48%) |
Mar 30, 2021 | 1432 | 1446 | 1405 | 1425 | 228,253 | -6.92(-0.48%) |
Mar 29, 2021 | 1417 | 1441 | 1410 | 1432 | 251,695 | +18.55(+1.31%) |
Mar 26, 2021 | 1374 | 1424 | 1371 | 1414 | 289,100 | +39.32(+2.86%) |
Mar 25, 2021 | 1349 | 1378 | 1343 | 1374 | 301,304 | +20.92(+1.55%) |
Mar 24, 2021 | 1331 | 1364 | 1329 | 1353 | 283,655 | +29.92(+2.26%) |
Mar 23, 2021 | 1343 | 1354 | 1323 | 1324 | 235,664 | -17.65(-1.32%) |
Mar 22, 2021 | 1326 | 1344 | 1326 | 1341 | 262,679 | +16.46(+1.24%) |
Mar 19, 2021 | 1299 | 1340 | 1293 | 1325 | 526,300 | +21.18(+1.62%) |
Mar 18, 2021 | 1287 | 1314 | 1287 | 1304 | 224,131 | +12.64(+0.98%) |
Mar 17, 2021 | 1306 | 1307 | 1285 | 1291 | 287,829 | -8.06(-0.62%) |
Mar 16, 2021 | 1295 | 1303 | 1279 | 1299 | 260,121 | +3.78(+0.29%) |
Mar 15, 2021 | 1283 | 1297 | 1274 | 1295 | 171,445 | +9.70(+0.75%) |
Mar 12, 2021 | 1268 | 1291 | 1266 | 1286 | 210,500 | +23.59(+1.87%) |
Mar 11, 2021 | 1256 | 1277 | 1247 | 1262 | 228,185 | +5.93(+0.47%) |
Mar 10, 2021 | 1223 | 1264 | 1214 | 1256 | 260,752 | +33.51(+2.74%) |
Mar 09, 2021 | 1255 | 1257 | 1222 | 1222 | 194,500 | -18.62(-1.50%) |
Mar 08, 2021 | 1220 | 1252 | 1220 | 1241 | 247,210 | +20.86(+1.71%) |
Mar 05, 2021 | 1175 | 1226 | 1168 | 1220 | 271,200 | +51.81(+4.43%) |
Mar 04, 2021 | 1178 | 1189 | 1145 | 1168 | 314,273 | -11.30(-0.96%) |
Mar 03, 2021 | 1180 | 1192 | 1151 | 1180 | 351,233 | -0.26(-0.02%) |
Mar 02, 2021 | 1185 | 1200 | 1147 | 1180 | 380,079 | +10.61(+0.91%) |
Mar 01, 2021 | 1174 | 1181 | 1164 | 1169 | 339,308 | +9.47(+0.82%) |
Feb 26, 2021 | 1170 | 1184 | 1159 | 1160 | 352,900 | -0.65(-0.06%) |
Feb 25, 2021 | 1186 | 1200 | 1156 | 1161 | 300,549 | -29.29(-2.46%) |
Feb 24, 2021 | 1182 | 1194 | 1168 | 1190 | 217,819 | +4.67(+0.39%) |
Feb 23, 2021 | 1195 | 1197 | 1175 | 1185 | 220,993 | -3.40(-0.29%) |
Feb 22, 2021 | 1207 | 1207 | 1184 | 1189 | 260,859 | -17.14(-1.42%) |
Feb 19, 2021 | 1212 | 1222 | 1198 | 1206 | 208,100 | -5.56(-0.46%) |
Feb 18, 2021 | 1190 | 1218 | 1185 | 1211 | 187,383 | +18.32(+1.54%) |
Feb 17, 2021 | 1165 | 1200 | 1165 | 1193 | 184,810 | +19.65(+1.67%) |
Feb 16, 2021 | 1143 | 1182 | 1143 | 1173 | 225,231 | +26.67(+2.33%) |
Feb 12, 2021 | 1151 | 1166 | 1143 | 1147 | 191,100 | -3.77(-0.33%) |
Feb 11, 2021 | 1211 | 1218 | 1139 | 1150 | 366,351 | -62.25(-5.13%) |
Feb 10, 2021 | 1235 | 1235 | 1211 | 1213 | 205,039 | -11.65(-0.95%) |
Feb 09, 2021 | 1225 | 1238 | 1217 | 1224 | 198,691 | -0.63(-0.05%) |
Feb 08, 2021 | 1220 | 1234 | 1220 | 1225 | 161,211 | +4.52(+0.37%) |
Feb 05, 2021 | 1231 | 1233 | 1215 | 1220 | 230,900 | +0.04(+0.00%) |
Feb 04, 2021 | 1200 | 1225 | 1199 | 1220 | 207,411 | +25.79(+2.16%) |
Feb 03, 2021 | 1188 | 1203 | 1181 | 1195 | 160,521 | +0.93(+0.08%) |
Feb 02, 2021 | 1160 | 1206 | 1160 | 1194 | 242,524 | +34.34(+2.96%) |
Feb 01, 2021 | 1125 | 1168 | 1122 | 1159 | 292,691 | +40.96(+3.66%) |
Jan 29, 2021 | 1145 | 1147 | 1112 | 1118 | 349,100 | -28.27(-2.47%) |
Jan 28, 2021 | 1137 | 1162 | 1133 | 1147 | 402,368 | +9.43(+0.83%) |
Jan 27, 2021 | 1185 | 1190 | 1116 | 1137 | 554,887 | -57.34(-4.80%) |
Jan 26, 2021 | 1200 | 1203 | 1177 | 1195 | 251,379 | -1.49(-0.12%) |
Jan 25, 2021 | 1227 | 1227 | 1180 | 1196 | 322,493 | -31.12(-2.54%) |
Jan 22, 2021 | 1241 | 1241 | 1225 | 1227 | 181,300 | -19.25(-1.54%) |
Jan 21, 2021 | 1239 | 1251 | 1236 | 1246 | 204,567 | +6.43(+0.52%) |
Jan 20, 2021 | 1239 | 1245 | 1226 | 1240 | 168,792 | +1.69(+0.14%) |
Jan 19, 2021 | 1248 | 1252 | 1230 | 1238 | 230,836 | -10.04(-0.80%) |
Jan 15, 2021 | 1243 | 1249 | 1238 | 1248 | 257,400 | +0.31(+0.02%) |
Jan 14, 2021 | 1266 | 1267 | 1242 | 1248 | 184,055 | -11.42(-0.91%) |
Jan 13, 2021 | 1277 | 1279 | 1253 | 1259 | 237,294 | -22.71(-1.77%) |
Jan 12, 2021 | 1266 | 1298 | 1264 | 1282 | 256,258 | +16.69(+1.32%) |
Jan 11, 2021 | 1249 | 1269 | 1247 | 1265 | 207,742 | +12.54(+1.00%) |
Jan 08, 2021 | 1249 | 1258 | 1241 | 1253 | 208,800 | +6.88(+0.55%) |
Jan 07, 2021 | 1228 | 1249 | 1219 | 1246 | 216,054 | +16.34(+1.33%) |
Jan 06, 2021 | 1175 | 1232 | 1175 | 1230 | 270,199 | +49.35(+4.18%) |
Jan 05, 2021 | 1176 | 1188 | 1164 | 1180 | 185,243 | -0.05(-0.00%) |