Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33116 | 33171 | 32981 | 32982 | 4,186,381 | -85.40(-0.26%) |
Mar 30, 2021 | 33128 | 33171 | 32989 | 33067 | 3,095,686 | -104.40(-0.31%) |
Mar 29, 2021 | 33088 | 33259 | 32905 | 33171 | 3,516,106 | +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 | 4,134,906 | +199.40(+0.62%) |
Mar 24, 2021 | 32471 | 32788 | 32418 | 32420 | 4,050,550 | -3.10(-0.01%) |
Mar 23, 2021 | 32692 | 32754 | 32356 | 32423 | 3,881,289 | -308.00(-0.94%) |
Mar 22, 2021 | 32602 | 32810 | 32512 | 32731 | 3,843,193 | +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 | 4,210,219 | -153.10(-0.46%) |
Mar 17, 2021 | 32826 | 33048 | 32782 | 33015 | 3,918,097 | +189.50(+0.58%) |
Mar 16, 2021 | 32967 | 32967 | 32778 | 32826 | 3,879,079 | -127.60(-0.39%) |
Mar 15, 2021 | 32799 | 32968 | 32630 | 32954 | 3,620,841 | +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 | 4,024,043 | +188.60(+0.58%) |
Mar 10, 2021 | 32002 | 32390 | 32000 | 32297 | 4,102,255 | +464.30(+1.46%) |
Mar 09, 2021 | 31892 | 32150 | 31823 | 31833 | 4,637,444 | +30.30(+0.10%) |
Mar 08, 2021 | 31512 | 32148 | 31512 | 31802 | 4,995,776 | +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 | 5,512,320 | -346.00(-1.11%) |
Mar 03, 2021 | 31353 | 31563 | 31266 | 31270 | 4,116,080 | -121.40(-0.39%) |
Mar 02, 2021 | 31535 | 31611 | 31377 | 31392 | 3,412,796 | -144.00(-0.46%) |
Mar 01, 2021 | 31066 | 31668 | 31066 | 31536 | 3,875,803 | +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 | 4,589,600 | -559.90(-1.75%) |
Feb 24, 2021 | 31500 | 32010 | 31423 | 31962 | 4,133,526 | +424.60(+1.35%) |
Feb 23, 2021 | 31502 | 31653 | 31166 | 31537 | 4,619,192 | +15.60(+0.05%) |
Feb 22, 2021 | 31381 | 31654 | 31287 | 31522 | 3,896,751 | +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 | 3,259,894 | -119.70(-0.38%) |
Feb 17, 2021 | 31486 | 31644 | 31339 | 31613 | 3,458,583 | +90.20(+0.29%) |
Feb 16, 2021 | 31472 | 31609 | 31444 | 31523 | 3,369,925 | +64.40(+0.20%) |
Feb 12, 2021 | 31458 | 31458 | 31458 | 0 | +27.70(+0.09%) | |
Feb 11, 2021 | 31466 | 31544 | 31244 | 31431 | 2,846,817 | -7.10(-0.02%) |
Feb 10, 2021 | 31428 | 31511 | 31223 | 31438 | 3,283,929 | +62.00(+0.20%) |
Feb 09, 2021 | 31360 | 31440 | 31247 | 31376 | 3,101,383 | -10.00(-0.03%) |
Feb 08, 2021 | 31191 | 31386 | 31191 | 31386 | 3,284,112 | +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 | 3,414,924 | +332.30(+1.08%) |
Feb 03, 2021 | 30690 | 30793 | 30521 | 30724 | 3,073,126 | +36.10(+0.12%) |
Feb 02, 2021 | 30277 | 30840 | 30277 | 30688 | 3,381,748 | +475.60(+1.57%) |
Feb 01, 2021 | 30055 | 30336 | 30015 | 30212 | 3,502,354 | +229.30(+0.76%) |
Jan 29, 2021 | 30554 | 30554 | 29856 | 29983 | 5,380,435 | -620.80(-2.03%) |
Jan 28, 2021 | 30377 | 30951 | 30377 | 30603 | 4,673,373 | +300.20(+0.99%) |
Jan 27, 2021 | 30894 | 30894 | 30207 | 30303 | 5,664,702 | -633.80(-2.05%) |
Jan 26, 2021 | 30969 | 31121 | 30922 | 30937 | 3,818,710 | -23.00(-0.07%) |
Jan 25, 2021 | 30990 | 30990 | 30581 | 30960 | 4,773,458 | -37.00(-0.12%) |
Jan 22, 2021 | 31142 | 31142 | 30908 | 30997 | 4,360,385 | -179.00(-0.57%) |
Jan 21, 2021 | 31198 | 31272 | 31121 | 31176 | 4,231,550 | -12.40(-0.04%) |
Jan 20, 2021 | 31018 | 31236 | 30998 | 31188 | 3,849,793 | +257.90(+0.83%) |
Jan 19, 2021 | 30887 | 31087 | 30865 | 30930 | 3,877,470 | +116.20(+0.38%) |
Jan 15, 2021 | 30814 | 30814 | 30814 | 0 | -177.20(-0.57%) | |
Jan 14, 2021 | 31086 | 31221 | 30982 | 30992 | 4,297,014 | -69.00(-0.22%) |
Jan 13, 2021 | 31085 | 31153 | 30992 | 31060 | 4,151,382 | -8.20(-0.03%) |
Jan 12, 2021 | 31015 | 31115 | 30889 | 31069 | 3,628,685 | +60.00(+0.19%) |
Jan 11, 2021 | 31015 | 31097 | 30835 | 31009 | 3,637,875 | -89.30(-0.29%) |
Jan 08, 2021 | 31070 | 31138 | 30793 | 31098 | 3,856,471 | +56.90(+0.18%) |
Jan 07, 2021 | 30901 | 31193 | 30898 | 31041 | 4,306,206 | +211.70(+0.69%) |
Jan 06, 2021 | 30363 | 31023 | 30314 | 30829 | 5,004,333 | +437.80(+1.44%) |
Jan 05, 2021 | 30204 | 30505 | 30142 | 30392 | 3,509,115 | +167.70(+0.55%) |