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%) |