Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1001 | 1040 | 1001 | 1035 | 58 | +23.00(+2.27%) |
Apr 29, 2021 | 1026 | 1045 | 1010 | 1012 | 66 | -33.00(-3.16%) |
Apr 28, 2021 | 1043 | 1045 | 1010 | 1045 | 45 | -1.00(-0.10%) |
Apr 27, 2021 | 1008 | 1062 | 1008 | 1046 | 38 | -19.00(-1.78%) |
Apr 26, 2021 | 1040 | 1065 | 1000 | 1065 | 156 | +1.00(+0.09%) |
Apr 23, 2021 | 1048 | 1070 | 1031 | 1064 | 77 | +43.00(+4.21%) |
Apr 22, 2021 | 1029 | 1040 | 1015 | 1021 | 107 | -5.00(-0.49%) |
Apr 21, 2021 | 1011 | 1031 | 956.00 | 1026 | 174 | +7.00(+0.69%) |
Apr 20, 2021 | 1016 | 1089 | 953.00 | 1019 | 211 | +4.00(+0.39%) |
Apr 19, 2021 | 997.00 | 1100 | 961.00 | 1015 | 1,046 | +124.00(+13.92%) |
Apr 16, 2021 | 1202 | 1245 | 870.00 | 891.00 | 3,083 | -285.00(-24.23%) |
Apr 15, 2021 | 1177 | 1199 | 1168 | 1176 | 140 | +23.00(+1.99%) |
Apr 14, 2021 | 1231 | 1260 | 1128 | 1153 | 283 | -51.00(-4.24%) |
Apr 13, 2021 | 1181 | 1269 | 1180 | 1204 | 495 | +39.00(+3.35%) |
Apr 12, 2021 | 1147 | 1248 | 1129 | 1165 | 672 | +35.00(+3.10%) |
Apr 09, 2021 | 1086 | 1134 | 1074 | 1130 | 154 | +59.00(+5.51%) |
Apr 08, 2021 | 1096 | 1140 | 1071 | 1071 | 97 | -25.00(-2.28%) |
Apr 07, 2021 | 1084 | 1116 | 1068 | 1096 | 192 | +18.00(+1.67%) |
Apr 06, 2021 | 1064 | 1094 | 1064 | 1078 | 21 | +13.50(+1.27%) |
Apr 05, 2021 | 1065 | 1150 | 1062 | 1064 | 158 | +4.50(+0.42%) |
Apr 01, 2021 | 1062 | 1130 | 1032 | 1060 | 275 | +20.00(+1.92%) |
Mar 31, 2021 | 936.00 | 1148 | 936.00 | 1040 | 642 | +116.00(+12.55%) |
Mar 30, 2021 | 902.00 | 936.00 | 880.00 | 924.00 | 33 | +4.00(+0.43%) |
Mar 29, 2021 | 950.00 | 950.00 | 884.90 | 920.00 | 145 | -30.00(-3.16%) |
Mar 26, 2021 | 877.00 | 967.00 | 855.00 | 950.00 | 495 | +16.00(+1.71%) |
Mar 25, 2021 | 930.00 | 995.00 | 893.00 | 934.00 | 391 | -13.00(-1.37%) |
Mar 24, 2021 | 836.00 | 992.00 | 836.00 | 947.00 | 681 | +133.00(+16.34%) |
Mar 23, 2021 | 911.00 | 919.00 | 786.00 | 814.00 | 1,090 | -80.00(-8.95%) |
Mar 22, 2021 | 891.00 | 918.00 | 851.00 | 894.00 | 437 | +5.00(+0.56%) |
Mar 19, 2021 | 920.00 | 920.00 | 880.00 | 889.00 | 148 | +5.00(+0.57%) |
Mar 18, 2021 | 917.00 | 938.00 | 880.00 | 884.00 | 413 | -38.00(-4.12%) |
Mar 17, 2021 | 910.00 | 934.00 | 898.00 | 922.00 | 214 | +24.50(+2.73%) |
Mar 16, 2021 | 951.00 | 951.00 | 895.00 | 897.50 | 928 | -39.50(-4.22%) |
Mar 15, 2021 | 959.00 | 974.00 | 905.00 | 937.00 | 867 | -15.00(-1.58%) |
Mar 12, 2021 | 1013 | 1014 | 952.00 | 952.00 | 514 | -68.00(-6.67%) |
Mar 11, 2021 | 1039 | 1039 | 1000 | 1020 | 193 | +22.00(+2.20%) |
Mar 10, 2021 | 1016 | 1089 | 930.00 | 998.00 | 803 | -83.00(-7.68%) |
Mar 09, 2021 | 1070 | 1108 | 1070 | 1081 | 93 | +11.00(+1.03%) |
Mar 08, 2021 | 1079 | 1145 | 1070 | 1070 | 46 | +15.00(+1.42%) |
Mar 05, 2021 | 1028 | 1055 | 977.00 | 1055 | 156 | +15.00(+1.44%) |
Mar 04, 2021 | 1114 | 1148 | 950.00 | 1040 | 614 | -27.00(-2.53%) |
Mar 03, 2021 | 1063 | 1132 | 1061 | 1067 | 299 | +6.00(+0.57%) |
Mar 02, 2021 | 1112 | 1142 | 1057 | 1061 | 102 | -53.00(-4.76%) |
Mar 01, 2021 | 1158 | 1160 | 1050 | 1114 | 329 | -46.00(-3.97%) |
Feb 26, 2021 | 1184 | 1282 | 1116 | 1160 | 223 | -5.00(-0.43%) |
Feb 25, 2021 | 1210 | 1276 | 1139 | 1165 | 224 | +11.00(+0.95%) |
Feb 24, 2021 | 1171 | 1194 | 1106 | 1154 | 342 | -17.00(-1.45%) |
Feb 23, 2021 | 1300 | 1320 | 1112 | 1171 | 803 | -178.00(-13.19%) |
Feb 22, 2021 | 1400 | 1400 | 1323 | 1349 | 269 | -44.00(-3.16%) |
Feb 19, 2021 | 1449 | 1500 | 1371 | 1393 | 320 | -53.00(-3.67%) |
Feb 18, 2021 | 1470 | 1508 | 1432 | 1446 | 283 | -35.00(-2.36%) |
Feb 17, 2021 | 1451 | 1543 | 1400 | 1481 | 622 | +11.00(+0.75%) |
Feb 16, 2021 | 1400 | 1575 | 1381 | 1470 | 1,514 | +50.00(+3.52%) |
Feb 12, 2021 | 1350 | 1440 | 1325 | 1420 | 174 | +11.00(+0.78%) |
Feb 11, 2021 | 1394 | 1495 | 1315 | 1409 | 486 | -11.00(-0.77%) |
Feb 10, 2021 | 1368 | 1500 | 1300 | 1420 | 1,004 | +132.00(+10.25%) |
Feb 09, 2021 | 1104 | 1520 | 1088 | 1288 | 2,381 | +188.00(+17.09%) |
Feb 08, 2021 | 1083 | 1104 | 1069 | 1100 | 507 | +29.00(+2.71%) |
Feb 05, 2021 | 1062 | 1080 | 1061 | 1071 | 46 | +0.00(+0.00%) |
Feb 04, 2021 | 1080 | 1086 | 1031 | 1071 | 139 | -22.00(-2.01%) |
Feb 03, 2021 | 1091 | 1095 | 1078 | 1093 | 262 | +13.00(+1.20%) |
Feb 02, 2021 | 1051 | 1093 | 1030 | 1080 | 398 | +30.00(+2.86%) |
Feb 01, 2021 | 1019 | 1064 | 1015 | 1050 | 402 | +50.00(+5.00%) |
Jan 29, 2021 | 979.00 | 1082 | 927.00 | 1000 | 320 | +7.00(+0.70%) |
Jan 28, 2021 | 1000 | 1100 | 990.00 | 993.00 | 190 | -41.00(-3.97%) |
Jan 27, 2021 | 1056 | 1056 | 975.00 | 1034 | 402 | -17.00(-1.62%) |
Jan 26, 2021 | 1081 | 1081 | 1010 | 1051 | 192 | -9.00(-0.85%) |
Jan 25, 2021 | 1040 | 1080 | 1015 | 1060 | 436 | +37.00(+3.62%) |
Jan 22, 2021 | 1044 | 1050 | 1005 | 1023 | 246 | -22.00(-2.11%) |
Jan 21, 2021 | 1086 | 1095 | 1035 | 1045 | 262 | -19.00(-1.79%) |
Jan 20, 2021 | 1099 | 1120 | 1064 | 1064 | 183 | -21.00(-1.94%) |
Jan 19, 2021 | 1087 | 1107 | 1066 | 1085 | 333 | +23.00(+2.17%) |
Jan 15, 2021 | 1090 | 1115 | 1062 | 1062 | 161 | -18.00(-1.67%) |
Jan 14, 2021 | 1115 | 1118 | 1080 | 1080 | 191 | -13.00(-1.19%) |
Jan 13, 2021 | 1100 | 1115 | 1081 | 1093 | 163 | +38.00(+3.60%) |
Jan 12, 2021 | 1115 | 1120 | 1051 | 1055 | 479 | -39.00(-3.56%) |
Jan 11, 2021 | 1066 | 1120 | 1066 | 1094 | 296 | +36.00(+3.40%) |
Jan 08, 2021 | 1002 | 1066 | 1002 | 1058 | 178 | +56.00(+5.59%) |
Jan 07, 2021 | 1074 | 1080 | 1000 | 1002 | 416 | -72.00(-6.70%) |
Jan 06, 2021 | 1084 | 1090 | 1061 | 1074 | 287 | -21.00(-1.92%) |
Jan 05, 2021 | 1103 | 1122 | 1080 | 1095 | 443 | +5.00(+0.46%) |
Jan 04, 2021 | 1100 | 1118 | 1050 | 1090 | 937 | +13.00(+1.21%) |
Dec 31, 2020 | 1077 | 1077 | 1077 | 179 | +18.00(+1.70%) | |
Dec 30, 2020 | 1039 | 1059 | 1026 | 1059 | 179 | +43.50(+4.28%) |
Dec 29, 2020 | 1089 | 1089 | 990.00 | 1016 | 433 | -59.50(-5.53%) |
Dec 28, 2020 | 1085 | 1120 | 1067 | 1075 | 613 | -6.00(-0.56%) |
Dec 24, 2020 | 1085 | 1128 | 1070 | 1081 | 103 | -4.00(-0.37%) |
Dec 23, 2020 | 1088 | 1149 | 1071 | 1085 | 456 | +9.00(+0.84%) |
Dec 22, 2020 | 1040 | 1099 | 1029 | 1076 | 507 | +46.00(+4.47%) |
Dec 21, 2020 | 1069 | 1106 | 1022 | 1030 | 862 | -53.00(-4.89%) |
Dec 18, 2020 | 1009 | 1120 | 978.00 | 1083 | 750 | +82.00(+8.19%) |
Dec 17, 2020 | 1066 | 1081 | 954.00 | 1001 | 812 | -49.00(-4.67%) |
Dec 16, 2020 | 891.00 | 1190 | 891.00 | 1050 | 2,537 | +176.00(+20.14%) |
Dec 15, 2020 | 830.00 | 899.00 | 830.00 | 874.00 | 639 | +44.00(+5.30%) |
Dec 14, 2020 | 958.00 | 980.00 | 800.00 | 830.00 | 932 | +79.00(+10.52%) |
Dec 11, 2020 | 808.00 | 817.00 | 737.00 | 751.00 | 171 | -5.00(-0.66%) |
Dec 10, 2020 | 760.00 | 793.77 | 727.00 | 756.00 | 249 | -9.50(-1.24%) |
Dec 09, 2020 | 700.00 | 770.00 | 700.00 | 765.50 | 923 | +65.50(+9.36%) |
Dec 08, 2020 | 657.00 | 700.00 | 657.00 | 700.00 | 206 | +34.00(+5.11%) |
Dec 07, 2020 | 688.00 | 695.00 | 658.00 | 666.00 | 317 | -26.00(-3.76%) |
Dec 04, 2020 | 704.00 | 714.00 | 690.00 | 692.00 | 201 | -7.00(-1.00%) |
Dec 03, 2020 | 712.00 | 712.00 | 685.50 | 699.00 | 204 | +2.00(+0.29%) |
Dec 02, 2020 | 709.00 | 725.00 | 690.00 | 697.00 | 241 | -16.00(-2.24%) |
Dec 01, 2020 | 670.00 | 713.00 | 670.00 | 713.00 | 206 | +43.00(+6.42%) |
Nov 30, 2020 | 728.00 | 729.00 | 652.00 | 670.00 | 548 | -42.01(-5.90%) |
Nov 27, 2020 | 736.00 | 754.00 | 712.00 | 712.01 | 361 | -21.99(-3.00%) |
Nov 25, 2020 | 784.00 | 816.34 | 702.00 | 734.00 | 1,689 | +1.00(+0.14%) |
Nov 24, 2020 | 615.00 | 780.00 | 615.00 | 733.00 | 2,798 | +128.00(+21.16%) |
Nov 23, 2020 | 599.00 | 610.00 | 589.00 | 605.00 | 726 | +26.00(+4.49%) |
Nov 20, 2020 | 587.00 | 590.00 | 579.00 | 579.00 | 224 | -11.00(-1.86%) |
Nov 19, 2020 | 585.00 | 595.00 | 583.00 | 590.00 | 268 | +1.00(+0.17%) |
Nov 18, 2020 | 590.00 | 600.00 | 588.00 | 589.00 | 761 | +6.50(+1.12%) |
Nov 17, 2020 | 576.00 | 590.00 | 576.00 | 582.50 | 237 | +0.50(+0.09%) |
Nov 16, 2020 | 580.00 | 587.00 | 578.00 | 582.00 | 484 | +9.00(+1.57%) |
Nov 13, 2020 | 594.00 | 594.00 | 570.00 | 573.00 | 178 | -12.00(-2.05%) |
Nov 12, 2020 | 585.00 | 595.00 | 575.00 | 585.00 | 322 | -9.00(-1.52%) |
Nov 11, 2020 | 594.00 | 600.00 | 575.00 | 594.00 | 501 | +6.00(+1.02%) |
Nov 10, 2020 | 600.00 | 600.00 | 570.00 | 588.00 | 294 | +3.00(+0.51%) |
Nov 09, 2020 | 590.00 | 595.00 | 585.00 | 585.00 | 416 | +1.00(+0.17%) |
Nov 06, 2020 | 565.00 | 590.00 | 565.00 | 584.00 | 204 | +15.50(+2.73%) |
Nov 05, 2020 | 586.00 | 605.00 | 561.00 | 568.50 | 299 | -5.50(-0.96%) |
Nov 04, 2020 | 599.00 | 602.00 | 574.00 | 574.00 | 701 | -13.00(-2.21%) |
Nov 03, 2020 | 600.00 | 601.00 | 580.00 | 587.00 | 661 | +0.00(+0.00%) |
Nov 02, 2020 | 585.00 | 600.00 | 569.19 | 587.00 | 923 | +7.00(+1.21%) |
Oct 30, 2020 | 590.00 | 590.00 | 555.00 | 580.00 | 583 | -9.00(-1.53%) |
Oct 29, 2020 | 588.00 | 606.00 | 570.00 | 589.00 | 826 | -7.00(-1.17%) |
Oct 28, 2020 | 615.00 | 615.00 | 550.00 | 596.00 | 2,174 | -9.00(-1.49%) |
Oct 27, 2020 | 570.00 | 610.00 | 540.00 | 605.00 | 3,487 | +42.00(+7.46%) |
Oct 26, 2020 | 545.00 | 575.00 | 535.00 | 563.00 | 1,550 | +28.00(+5.23%) |
Oct 23, 2020 | 531.00 | 535.00 | 520.00 | 535.00 | 329 | +4.00(+0.75%) |
Oct 22, 2020 | 509.00 | 543.99 | 509.00 | 531.00 | 824 | -4.00(-0.75%) |
Oct 21, 2020 | 510.00 | 536.00 | 508.00 | 535.00 | 199 | +25.00(+4.90%) |
Oct 20, 2020 | 501.00 | 520.00 | 501.00 | 510.00 | 328 | +2.00(+0.39%) |
Oct 19, 2020 | 510.00 | 510.00 | 495.00 | 508.00 | 154 | -1.00(-0.20%) |
Oct 16, 2020 | 537.00 | 537.00 | 492.01 | 509.00 | 202 | -16.00(-3.05%) |
Oct 15, 2020 | 545.00 | 545.00 | 520.00 | 525.00 | 526 | -1.00(-0.19%) |
Oct 14, 2020 | 505.00 | 550.00 | 500.00 | 526.00 | 1,613 | +26.00(+5.20%) |
Oct 13, 2020 | 480.00 | 500.00 | 476.00 | 500.00 | 708 | +28.00(+5.93%) |
Oct 12, 2020 | 516.00 | 516.00 | 465.00 | 472.00 | 107 | -18.28(-3.73%) |
Oct 09, 2020 | 508.00 | 510.00 | 460.00 | 490.28 | 147 | +2.28(+0.47%) |
Oct 08, 2020 | 519.00 | 525.00 | 485.00 | 488.00 | 612 | -17.00(-3.37%) |
Oct 07, 2020 | 479.00 | 505.00 | 476.00 | 505.00 | 503 | +35.00(+7.45%) |
Oct 06, 2020 | 475.00 | 505.00 | 452.00 | 470.00 | 987 | +17.00(+3.75%) |
Oct 05, 2020 | 435.00 | 460.00 | 434.00 | 453.00 | 378 | +4.00(+0.89%) |
Oct 02, 2020 | 440.00 | 449.00 | 439.00 | 449.00 | 177 | -4.00(-0.88%) |
Oct 01, 2020 | 479.00 | 479.00 | 442.00 | 453.00 | 605 | -18.00(-3.82%) |
Sep 30, 2020 | 462.00 | 490.00 | 456.00 | 471.00 | 842 | -2.00(-0.42%) |
Sep 29, 2020 | 425.01 | 497.00 | 425.01 | 473.00 | 769 | +21.00(+4.65%) |
Sep 28, 2020 | 455.00 | 455.00 | 405.00 | 452.00 | 537 | +3.00(+0.67%) |