Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 423822 | 426125 | 416546 | 416876 | 1,947 | -8384.00(-1.97%) |
Nov 29, 2021 | 429048 | 432135 | 425000 | 425260 | 1,937 | -2573.00(-0.60%) |
Nov 26, 2021 | 424233 | 429803 | 421091 | 427833 | 1,611 | -5500.00(-1.27%) |
Nov 24, 2021 | 434643 | 434643 | 431497 | 433333 | 1,473 | -1588.00(-0.37%) |
Nov 23, 2021 | 432837 | 435365 | 430100 | 434921 | 2,424 | +4821.00(+1.12%) |
Nov 22, 2021 | 425225 | 432000 | 422535 | 430100 | 1,890 | +6726.00(+1.59%) |
Nov 19, 2021 | 422900 | 424300 | 420000 | 423374 | 1,558 | +672.00(+0.16%) |
Nov 18, 2021 | 428429 | 425500 | 422702 | 422702 | 1,619 | -3496.00(-0.82%) |
Nov 17, 2021 | 427651 | 429710 | 424201 | 426198 | 1,796 | -1504.00(-0.35%) |
Nov 16, 2021 | 429638 | 431849 | 427120 | 427702 | 1,517 | -1600.00(-0.37%) |
Nov 15, 2021 | 432193 | 434335 | 429078 | 429302 | 1,803 | -2273.00(-0.53%) |
Nov 12, 2021 | 432614 | 432899 | 427664 | 431575 | 1,230 | +2373.00(+0.55%) |
Nov 11, 2021 | 431800 | 434399 | 428694 | 429202 | 1,421 | -1400.00(-0.33%) |
Nov 10, 2021 | 431420 | 430602 | 1,711 | -1078.00(-0.25%) | ||
Nov 09, 2021 | 435345 | 437240 | 430099 | 431680 | 2,062 | -3520.00(-0.81%) |
Nov 08, 2021 | 439649 | 445000 | 434752 | 435200 | 2,805 | +1200.00(+0.28%) |
Nov 05, 2021 | 434887 | 437749 | 432114 | 434000 | 1,685 | +898.00(+0.21%) |
Nov 04, 2021 | 436462 | 438299 | 429880 | 433102 | 1,974 | -1918.00(-0.44%) |
Nov 03, 2021 | 433425 | 435140 | 431164 | 435020 | 1,445 | +775.00(+0.18%) |
Nov 02, 2021 | 434440 | 434654 | 429800 | 434245 | 1,721 | +3301.00(+0.77%) |
Nov 01, 2021 | 434513 | 432360 | 430522 | 430944 | 2,302 | -1958.00(-0.45%) |
Oct 29, 2021 | 435053 | 436512 | 431714 | 432902 | 2,073 | -3348.00(-0.77%) |
Oct 28, 2021 | 434703 | 436874 | 432516 | 436250 | 2,409 | +3200.00(+0.74%) |
Oct 27, 2021 | 437527 | 439214 | 433050 | 433050 | 3,228 | -4840.00(-1.11%) |
Oct 26, 2021 | 437165 | 439850 | 437890 | 1,902 | +1489.00(+0.34%) | |
Oct 25, 2021 | 435963 | 437144 | 433064 | 436401 | 1,793 | +679.00(+0.16%) |
Oct 22, 2021 | 431720 | 436203 | 429715 | 435722 | 1,497 | +4042.00(+0.94%) |
Oct 21, 2021 | 432690 | 432690 | 429436 | 431680 | 1,414 | -815.00(-0.19%) |
Oct 20, 2021 | 428113 | 433000 | 426111 | 432495 | 1,659 | +4390.00(+1.03%) |
Oct 19, 2021 | 429335 | 429500 | 425841 | 428105 | 1,255 | +1916.00(+0.45%) |
Oct 18, 2021 | 428950 | 428950 | 424001 | 426189 | 1,458 | -1512.00(-0.35%) |
Oct 15, 2021 | 429300 | 429300 | 424945 | 427701 | 1,201 | +4053.00(+0.96%) |
Oct 14, 2021 | 420866 | 424995 | 420750 | 423648 | 1,220 | +5246.00(+1.25%) |
Oct 13, 2021 | 417906 | 422180 | 415265 | 418402 | 1,232 | -1194.00(-0.28%) |
Oct 12, 2021 | 423252 | 424859 | 419000 | 419596 | 1,063 | -3404.00(-0.80%) |
Oct 11, 2021 | 427172 | 429786 | 423000 | 423000 | 1,644 | -4765.00(-1.11%) |
Oct 08, 2021 | 425643 | 428479 | 424000 | 427765 | 1,290 | +2334.00(+0.55%) |
Oct 07, 2021 | 424999 | 428655 | 424999 | 425431 | 1,243 | +3531.00(+0.84%) |
Oct 06, 2021 | 416406 | 421900 | 413662 | 421900 | 1,131 | +3361.00(+0.80%) |
Oct 05, 2021 | 413313 | 420959 | 411659 | 418539 | 946 | +5999.00(+1.45%) |
Oct 04, 2021 | 415146 | 416804 | 411286 | 412540 | 1,449 | -2338.00(-0.56%) |
Oct 01, 2021 | 412916 | 417653 | 410100 | 414878 | 1,002 | +3499.00(+0.85%) |
Sep 30, 2021 | 419310 | 419735 | 411005 | 411379 | 1,277 | -5786.00(-1.39%) |
Sep 29, 2021 | 417200 | 419719 | 415301 | 417165 | 790 | +585.00(+0.14%) |
Sep 28, 2021 | 419976 | 423225 | 415396 | 416580 | 1,027 | -4211.00(-1.00%) |
Sep 27, 2021 | 419638 | 422203 | 418928 | 420791 | 893 | +2690.00(+0.64%) |
Sep 24, 2021 | 418475 | 420090 | 417561 | 418101 | 890 | -289.00(-0.07%) |
Sep 23, 2021 | 414298 | 420949 | 413700 | 418390 | 1,093 | +6309.00(+1.53%) |
Sep 22, 2021 | 415671 | 416762 | 411920 | 412081 | 917 | -721.00(-0.17%) |
Sep 21, 2021 | 416570 | 416570 | 411281 | 412802 | 1,375 | -3198.00(-0.77%) |
Sep 20, 2021 | 411704 | 416000 | 409000 | 416000 | 1,777 | -400.00(-0.10%) |
Sep 17, 2021 | 418705 | 421124 | 415000 | 416400 | 1,602 | -2720.00(-0.65%) |
Sep 16, 2021 | 420170 | 420800 | 416215 | 419120 | 835 | -665.00(-0.16%) |
Sep 15, 2021 | 417358 | 419998 | 416629 | 419785 | 888 | +2789.00(+0.67%) |
Sep 14, 2021 | 422300 | 422500 | 416050 | 416996 | 1,525 | -3805.00(-0.90%) |
Sep 13, 2021 | 418510 | 422522 | 417687 | 420801 | 1,260 | +2847.00(+0.68%) |
Sep 10, 2021 | 421028 | 421291 | 417942 | 417954 | 940 | -2331.00(-0.55%) |
Sep 09, 2021 | 420270 | 421490 | 419136 | 420285 | 992 | -434.00(-0.10%) |
Sep 08, 2021 | 419732 | 421456 | 417925 | 420719 | 1,080 | +868.00(+0.21%) |
Sep 07, 2021 | 424688 | 428102 | 419500 | 419851 | 1,780 | -4350.00(-1.03%) |
Sep 03, 2021 | 428825 | 428825 | 424201 | 424201 | 1,375 | -4439.00(-1.04%) |
Sep 02, 2021 | 429606 | 431317 | 428000 | 428640 | 965 | -1360.00(-0.32%) |
Sep 01, 2021 | 431180 | 433720 | 429000 | 430000 | 962 | +100.00(+0.02%) |
Aug 31, 2021 | 429405 | 431000 | 428706 | 429900 | 977 | +180.00(+0.04%) |
Aug 30, 2021 | 431060 | 431949 | 429134 | 429720 | 1,043 | -1181.00(-0.27%) |
Aug 27, 2021 | 429873 | 431450 | 429332 | 430901 | 735 | +1186.00(+0.28%) |
Aug 26, 2021 | 433588 | 433708 | 428957 | 429715 | 905 | -2639.00(-0.61%) |
Aug 25, 2021 | 431705 | 434423 | 429586 | 432354 | 827 | +1654.00(+0.38%) |
Aug 24, 2021 | 430686 | 431800 | 428000 | 430700 | 884 | +5700.00(+1.34%) |
Aug 23, 2021 | 432025 | 432528 | 425000 | 425000 | 1,036 | -5007.00(-1.16%) |
Aug 20, 2021 | 429605 | 430543 | 427862 | 430007 | 849 | +1013.00(+0.24%) |
Aug 19, 2021 | 428190 | 431976 | 427590 | 428994 | 1,076 | -1657.00(-0.38%) |
Aug 18, 2021 | 435175 | 436825 | 430651 | 430651 | 948 | -4959.00(-1.14%) |
Aug 17, 2021 | 434530 | 437551 | 433136 | 435610 | 1,038 | +240.00(+0.06%) |
Aug 16, 2021 | 432443 | 435630 | 429462 | 435370 | 1,265 | +2246.00(+0.52%) |
Aug 13, 2021 | 437935 | 437935 | 432057 | 433124 | 1,229 | -3421.00(-0.78%) |
Aug 12, 2021 | 439121 | 439800 | 434846 | 436545 | 1,136 | -1615.00(-0.37%) |
Aug 11, 2021 | 434655 | 439163 | 434655 | 438160 | 1,284 | +3550.00(+0.82%) |
Aug 10, 2021 | 432690 | 435000 | 430470 | 434610 | 1,186 | +2729.00(+0.63%) |
Aug 09, 2021 | 433056 | 434298 | 430486 | 431881 | 1,639 | +1721.00(+0.40%) |
Aug 06, 2021 | 424426 | 430160 | 424103 | 430160 | 1,256 | +8854.00(+2.10%) |
Aug 05, 2021 | 421358 | 424000 | 419000 | 421306 | 1,081 | +1344.00(+0.32%) |
Aug 04, 2021 | 421988 | 422884 | 419742 | 419962 | 959 | -3744.00(-0.88%) |
Aug 03, 2021 | 420576 | 425000 | 416965 | 423706 | 1,134 | +5011.00(+1.20%) |
Aug 02, 2021 | 420985 | 424242 | 418287 | 418695 | 1,239 | -205.00(-0.05%) |
Jul 30, 2021 | 421770 | 422914 | 418104 | 418900 | 888 | -1776.00(-0.42%) |
Jul 29, 2021 | 419634 | 423209 | 418975 | 420676 | 1,035 | +1701.00(+0.41%) |
Jul 28, 2021 | 422250 | 423461 | 418230 | 418975 | 976 | -3334.00(-0.79%) |
Jul 27, 2021 | 419810 | 423000 | 417135 | 422309 | 1,103 | +2809.00(+0.67%) |
Jul 26, 2021 | 418380 | 422000 | 418380 | 419500 | 1,110 | +500.00(+0.12%) |
Jul 23, 2021 | 418856 | 421413 | 418220 | 419000 | 844 | +1200.00(+0.29%) |
Jul 22, 2021 | 419970 | 420248 | 417650 | 417800 | 945 | -2255.00(-0.54%) |
Jul 21, 2021 | 418550 | 422688 | 417000 | 420055 | 980 | +3811.00(+0.92%) |
Jul 20, 2021 | 410308 | 418481 | 409983 | 416244 | 1,111 | +5794.00(+1.41%) |
Jul 19, 2021 | 413238 | 414230 | 407773 | 410450 | 1,575 | -7151.00(-1.71%) |
Jul 16, 2021 | 421981 | 421981 | 417113 | 417601 | 880 | -3749.00(-0.89%) |
Jul 15, 2021 | 417336 | 422103 | 417000 | 421350 | 908 | +2850.00(+0.68%) |
Jul 14, 2021 | 419806 | 422061 | 418000 | 418500 | 963 | -1320.00(-0.31%) |
Jul 13, 2021 | 421011 | 421524 | 418724 | 419820 | 965 | -1117.00(-0.27%) |
Jul 12, 2021 | 420711 | 424304 | 418689 | 420937 | 1,418 | -1063.00(-0.25%) |
Jul 09, 2021 | 414768 | 422300 | 414462 | 422000 | 1,187 | +10160.00(+2.47%) |
Jul 08, 2021 | 416416 | 417000 | 411000 | 411840 | 1,573 | -7561.00(-1.80%) |
Jul 07, 2021 | 415581 | 420505 | 415091 | 419401 | 1,135 | +2471.00(+0.59%) |
Jul 06, 2021 | 419066 | 419066 | 414000 | 416930 | 1,408 | -3070.00(-0.73%) |
Jul 02, 2021 | 423427 | 423427 | 419020 | 420000 | 1,257 | -1005.00(-0.24%) |
Jul 01, 2021 | 418708 | 421491 | 417270 | 421005 | 1,005 | +2404.00(+0.57%) |
Jun 30, 2021 | 415236 | 419265 | 415100 | 418601 | 1,024 | +1601.00(+0.38%) |
Jun 29, 2021 | 417100 | 418868 | 414945 | 417000 | 1,213 | +696.00(+0.17%) |
Jun 28, 2021 | 420420 | 420965 | 415200 | 416304 | 1,633 | -2830.00(-0.68%) |
Jun 25, 2021 | 417416 | 420389 | 414967 | 419134 | 1,038 | +4134.00(+1.00%) |
Jun 24, 2021 | 414781 | 416864 | 413187 | 415000 | 1,217 | +1110.00(+0.27%) |
Jun 23, 2021 | 416750 | 417000 | 413485 | 413890 | 1,473 | -4985.00(-1.19%) |
Jun 22, 2021 | 418010 | 418875 | 415126 | 418875 | 1,323 | +1095.00(+0.26%) |
Jun 21, 2021 | 414842 | 419177 | 414044 | 417780 | 1,396 | +5051.00(+1.22%) |
Jun 18, 2021 | 415847 | 416335 | 409701 | 412729 | 1,903 | -7630.00(-1.82%) |
Jun 17, 2021 | 426946 | 427230 | 417025 | 420359 | 1,778 | -5286.00(-1.24%) |
Jun 16, 2021 | 425495 | 427584 | 422457 | 425645 | 1,368 | -400.00(-0.09%) |
Jun 15, 2021 | 427440 | 427852 | 424614 | 426045 | 1,196 | +165.00(+0.04%) |
Jun 14, 2021 | 430407 | 430407 | 423242 | 425880 | 2,085 | -4402.00(-1.02%) |
Jun 11, 2021 | 428558 | 431351 | 428000 | 430282 | 1,205 | +3126.00(+0.73%) |
Jun 10, 2021 | 435120 | 436618 | 427156 | 427156 | 1,353 | -5969.00(-1.38%) |
Jun 09, 2021 | 434718 | 435750 | 431310 | 433125 | 1,320 | -1385.00(-0.32%) |
Jun 08, 2021 | 435393 | 435458 | 429260 | 434510 | 1,462 | -101.00(-0.02%) |
Jun 07, 2021 | 440598 | 440598 | 433962 | 434611 | 1,806 | -4405.00(-1.00%) |
Jun 04, 2021 | 441063 | 441063 | 437769 | 439016 | 1,382 | +271.00(+0.06%) |
Jun 03, 2021 | 433050 | 440158 | 433050 | 438745 | 2,042 | +3106.00(+0.71%) |
Jun 02, 2021 | 437556 | 437950 | 434647 | 435639 | 1,883 | +335.00(+0.08%) |
Jun 01, 2021 | 438718 | 439100 | 434254 | 435304 | 1,719 | -696.00(-0.16%) |
May 28, 2021 | 435623 | 436430 | 433636 | 436000 | 1,337 | +580.00(+0.13%) |
May 27, 2021 | 433250 | 436000 | 431175 | 435420 | 1,510 | +2620.00(+0.61%) |
May 26, 2021 | 434366 | 432274 | 429765 | 432800 | 1,461 | +526.00(+0.12%) |
May 25, 2021 | 436888 | 438445 | 431784 | 432274 | 1,363 | -3157.00(-0.73%) |
May 24, 2021 | 435273 | 437001 | 433287 | 435431 | 1,342 | +2962.00(+0.68%) |
May 21, 2021 | 431656 | 435200 | 431000 | 432469 | 1,314 | +1047.00(+0.24%) |
May 20, 2021 | 432773 | 435000 | 429880 | 431422 | 1,613 | +702.00(+0.16%) |
May 19, 2021 | 427073 | 430720 | 424575 | 430720 | 1,708 | -1047.00(-0.24%) |
May 18, 2021 | 435440 | 435960 | 431767 | 431767 | 1,268 | -2557.00(-0.59%) |
May 17, 2021 | 435915 | 436131 | 432747 | 434324 | 1,675 | -2936.00(-0.67%) |
May 14, 2021 | 433996 | 437413 | 433996 | 437260 | 2,091 | +6620.00(+1.54%) |
May 13, 2021 | 425536 | 433541 | 424100 | 430640 | 2,395 | +5332.00(+1.25%) |
May 12, 2021 | 428607 | 431200 | 423077 | 425308 | 1,780 | -4950.00(-1.15%) |
May 11, 2021 | 435558 | 436871 | 427912 | 430258 | 2,452 | -9202.00(-2.09%) |
May 10, 2021 | 439586 | 443275 | 439132 | 439460 | 3,188 | +2329.00(+0.53%) |
May 07, 2021 | 436188 | 445000 | 432826 | 437131 | 2,678 | +2011.00(+0.46%) |
May 06, 2021 | 428000 | 435744 | 426700 | 435120 | 3,213 | +10280.00(+2.42%) |
May 05, 2021 | 425220 | 427435 | 424306 | 424840 | 2,955 | +3420.00(+0.81%) |
May 04, 2021 | 419095 | 421850 | 410850 | 421420 | 2,627 | +1420.00(+0.34%) |
May 03, 2021 | 418962 | 422648 | 417272 | 420000 | 3,087 | +7500.00(+1.82%) |
Apr 30, 2021 | 415438 | 417144 | 412000 | 412500 | 2,100 | -5405.00(-1.29%) |
Apr 29, 2021 | 412758 | 417905 | 412000 | 417905 | 2,005 | +6917.00(+1.68%) |
Apr 28, 2021 | 410514 | 411811 | 409354 | 410988 | 1,588 | -412.00(-0.10%) |
Apr 27, 2021 | 408144 | 412229 | 406482 | 411400 | 1,541 | +3873.00(+0.95%) |
Apr 26, 2021 | 410493 | 412474 | 407250 | 407527 | 1,867 | -1313.00(-0.32%) |
Apr 23, 2021 | 407088 | 410738 | 406611 | 408840 | 1,600 | +2939.00(+0.72%) |
Apr 22, 2021 | 409935 | 410000 | 405256 | 405901 | 1,845 | -4252.00(-1.04%) |
Apr 21, 2021 | 403656 | 410164 | 403603 | 410153 | 1,741 | +7064.00(+1.75%) |
Apr 20, 2021 | 404610 | 405340 | 401748 | 403089 | 1,662 | -3416.00(-0.84%) |
Apr 19, 2021 | 410748 | 410748 | 404676 | 406505 | 2,177 | -2745.00(-0.67%) |
Apr 16, 2021 | 405752 | 410400 | 405752 | 409250 | 3,000 | +4461.00(+1.10%) |
Apr 15, 2021 | 403338 | 404999 | 400835 | 404789 | 1,726 | +1789.00(+0.44%) |
Apr 14, 2021 | 402789 | 404150 | 402000 | 403000 | 1,784 | +500.00(+0.12%) |
Apr 13, 2021 | 401668 | 403474 | 400372 | 402500 | 1,794 | -120.00(-0.03%) |
Apr 12, 2021 | 401426 | 403421 | 400734 | 402620 | 1,950 | +2620.00(+0.66%) |
Apr 09, 2021 | 397126 | 400000 | 396122 | 400000 | 1,300 | +3999.00(+1.01%) |
Apr 08, 2021 | 395476 | 396985 | 393972 | 396001 | 1,139 | +113.00(+0.03%) |
Apr 07, 2021 | 395730 | 398000 | 394500 | 395888 | 284 | -1012.00(-0.25%) |
Apr 06, 2021 | 395913 | 397890 | 394838 | 396900 | 1,334 | +1365.00(+0.35%) |
Apr 05, 2021 | 392700 | 396770 | 392400 | 395535 | 1,809 | +5175.00(+1.33%) |
Apr 01, 2021 | 387979 | 390984 | 385702 | 390360 | 1,500 | +4658.00(+1.21%) |
Mar 31, 2021 | 388812 | 390300 | 385702 | 385702 | 1,732 | -4658.00(-1.19%) |
Mar 30, 2021 | 393665 | 394300 | 388811 | 390360 | 1,778 | -1180.00(-0.30%) |
Mar 29, 2021 | 384053 | 393484 | 383922 | 391540 | 2,022 | +3545.00(+0.91%) |
Mar 26, 2021 | 383298 | 390000 | 381382 | 387995 | 1,400 | +9295.00(+2.45%) |
Mar 25, 2021 | 378035 | 382600 | 374482 | 378700 | 1,685 | +700.00(+0.19%) |
Mar 24, 2021 | 379202 | 382155 | 377520 | 378000 | 1,620 | +560.00(+0.15%) |
Mar 23, 2021 | 379062 | 382000 | 376077 | 377440 | 1,544 | -2963.00(-0.78%) |
Mar 22, 2021 | 381530 | 382352 | 378393 | 380403 | 2,356 | -2295.00(-0.60%) |
Mar 19, 2021 | 382320 | 383612 | 377500 | 382698 | 2,400 | -827.00(-0.22%) |
Mar 18, 2021 | 384998 | 388630 | 381000 | 383525 | 2,353 | +2024.00(+0.53%) |
Mar 17, 2021 | 382530 | 385832 | 380685 | 381501 | 3,297 | -1219.00(-0.32%) |
Mar 16, 2021 | 387095 | 387155 | 379212 | 382720 | 2,351 | -3680.00(-0.95%) |
Mar 15, 2021 | 395785 | 395890 | 385131 | 386400 | 2,986 | -8301.00(-2.10%) |
Mar 12, 2021 | 397900 | 401171 | 394701 | 394701 | 2,400 | -1698.00(-0.43%) |
Mar 11, 2021 | 402495 | 402502 | 395062 | 396399 | 3,098 | -2441.00(-0.61%) |
Mar 10, 2021 | 393385 | 407750 | 392015 | 398840 | 4,243 | +7380.00(+1.89%) |
Mar 09, 2021 | 391168 | 397400 | 385800 | 391460 | 3,178 | +2900.00(+0.75%) |
Mar 08, 2021 | 385571 | 391852 | 383700 | 388560 | 2,984 | +6960.00(+1.82%) |
Mar 05, 2021 | 375823 | 383500 | 373595 | 381600 | 2,400 | +11360.00(+3.07%) |
Mar 04, 2021 | 380443 | 382254 | 368430 | 370240 | 2,596 | -11440.00(-3.00%) |
Mar 03, 2021 | 377572 | 385000 | 377500 | 381680 | 2,360 | +3845.00(+1.02%) |
Mar 02, 2021 | 378322 | 380000 | 376932 | 377835 | 2,311 | +80.00(+0.02%) |
Mar 01, 2021 | 372555 | 378523 | 372176 | 377755 | 2,899 | +13175.00(+3.61%) |
Feb 26, 2021 | 370220 | 374490 | 363680 | 364580 | 1,800 | -3220.00(-0.88%) |
Feb 25, 2021 | 374600 | 377357 | 366401 | 367800 | 2,238 | -7200.00(-1.92%) |
Feb 24, 2021 | 371182 | 376315 | 371122 | 375000 | 2,629 | +3945.00(+1.06%) |
Feb 23, 2021 | 370488 | 371800 | 367236 | 371055 | 2,934 | +1805.00(+0.49%) |
Feb 22, 2021 | 363380 | 371000 | 362860 | 369250 | 1,695 | +4850.00(+1.33%) |
Feb 19, 2021 | 368865 | 369334 | 364000 | 364400 | 1,300 | -3000.00(-0.82%) |
Feb 18, 2021 | 368885 | 370000 | 364760 | 367400 | 1,256 | -3100.00(-0.84%) |
Feb 17, 2021 | 370355 | 370873 | 368560 | 370500 | 487 | +1167.00(+0.32%) |
Feb 16, 2021 | 366395 | 372661 | 366000 | 369333 | 853 | +4333.00(+1.19%) |
Feb 12, 2021 | 359750 | 365725 | 359750 | 365000 | 400 | +3350.00(+0.93%) |
Feb 11, 2021 | 361060 | 362300 | 360109 | 361650 | 178 | +360.00(+0.10%) |
Feb 10, 2021 | 363145 | 363232 | 360556 | 361290 | 253 | -910.00(-0.25%) |
Feb 09, 2021 | 356588 | 362395 | 355021 | 362200 | 557 | +5100.00(+1.43%) |
Feb 08, 2021 | 355000 | 357100 | 354401 | 357100 | 312 | +2699.00(+0.76%) |
Feb 05, 2021 | 355750 | 356500 | 353846 | 354401 | 200 | -359.00(-0.10%) |
Feb 04, 2021 | 351700 | 355000 | 351192 | 354760 | 376 | +4059.00(+1.16%) |
Feb 03, 2021 | 350300 | 351086 | 349250 | 350701 | 156 | +500.00(+0.14%) |
Feb 02, 2021 | 348300 | 352000 | 348300 | 350201 | 424 | +4026.00(+1.16%) |
Feb 01, 2021 | 346500 | 346945 | 344250 | 346175 | 289 | +2075.00(+0.60%) |
Jan 29, 2021 | 344749 | 346355 | 343000 | 344100 | 200 | -4120.00(-1.18%) |
Jan 28, 2021 | 345409 | 351976 | 344340 | 348220 | 443 | +4770.00(+1.39%) |
Jan 27, 2021 | 346145 | 346645 | 341119 | 343450 | 457 | -5750.00(-1.65%) |
Jan 26, 2021 | 350191 | 351800 | 349025 | 349200 | 220 | -2700.00(-0.77%) |
Jan 25, 2021 | 349000 | 352085 | 347250 | 351900 | 421 | +1280.00(+0.37%) |
Jan 22, 2021 | 351000 | 351800 | 349500 | 350620 | 300 | -3380.00(-0.95%) |
Jan 21, 2021 | 354200 | 354835 | 352400 | 354000 | 518 | +1199.00(+0.34%) |
Jan 20, 2021 | 351975 | 353350 | 350639 | 352801 | 308 | +327.00(+0.09%) |
Jan 19, 2021 | 352267 | 354837 | 348070 | 352474 | 339 | +2154.00(+0.61%) |
Jan 15, 2021 | 350917 | 352500 | 348500 | 350320 | 200 | -2481.00(-0.70%) |
Jan 14, 2021 | 353100 | 353698 | 351574 | 352801 | 126 | -393.00(-0.11%) |
Jan 13, 2021 | 349147 | 353194 | 348140 | 353194 | 278 | +2734.00(+0.78%) |
Jan 12, 2021 | 350050 | 351250 | 348250 | 350460 | 192 | +410.00(+0.12%) |
Jan 11, 2021 | 350375 | 351141 | 348073 | 350050 | 166 | -1989.00(-0.56%) |
Jan 08, 2021 | 350708 | 352039 | 348100 | 352039 | 200 | +1950.00(+0.56%) |
Jan 07, 2021 | 347600 | 351000 | 347120 | 350089 | 320 | +3900.00(+1.13%) |
Jan 06, 2021 | 342461 | 349000 | 342000 | 346189 | 915 | +4369.00(+1.28%) |
Jan 05, 2021 | 344085 | 344715 | 340850 | 341820 | 319 | -1705.00(-0.50%) |
Jan 04, 2021 | 347609 | 347825 | 340816 | 343525 | 390 | -4290.00(-1.23%) |
Dec 31, 2020 | 347815 | 347815 | 347815 | 178 | +2720.00(+0.79%) | |
Dec 30, 2020 | 344410 | 346111 | 343917 | 345095 | 178 | +275.00(+0.08%) |
Dec 29, 2020 | 345144 | 346677 | 343975 | 344820 | 285 | +2219.00(+0.65%) |
Dec 28, 2020 | 342000 | 345250 | 341445 | 342601 | 485 | +2339.00(+0.69%) |
Dec 24, 2020 | 337000 | 341000 | 337000 | 340262 | 200 | +3562.00(+1.06%) |
Dec 23, 2020 | 336400 | 338533 | 336400 | 336700 | 442 | +921.00(+0.27%) |
Dec 22, 2020 | 335535 | 336615 | 334500 | 335779 | 505 | -2640.00(-0.78%) |
Dec 21, 2020 | 333650 | 338419 | 333650 | 338419 | 547 | +519.00(+0.15%) |
Dec 18, 2020 | 338000 | 338468 | 333865 | 337900 | 700 | -1904.00(-0.56%) |
Dec 17, 2020 | 334750 | 339804 | 333150 | 339804 | 865 | +1304.00(+0.39%) |
Dec 16, 2020 | 337154 | 338559 | 333333 | 338500 | 664 | +1346.00(+0.40%) |
Dec 15, 2020 | 336494 | 338920 | 334643 | 337154 | 454 | +1754.00(+0.52%) |
Dec 14, 2020 | 342200 | 342200 | 334041 | 335400 | 357 | -4664.00(-1.37%) |
Dec 11, 2020 | 338440 | 340415 | 337167 | 340064 | 200 | -436.00(-0.13%) |
Dec 10, 2020 | 339501 | 341942 | 339061 | 340500 | 283 | -1.00(-0.00%) |
Dec 09, 2020 | 342526 | 343000 | 340300 | 340501 | 276 | -1780.00(-0.52%) |
Dec 08, 2020 | 341888 | 343191 | 340126 | 342281 | 309 | -1258.00(-0.37%) |
Dec 07, 2020 | 344785 | 345500 | 342600 | 343539 | 648 | -3461.00(-1.00%) |
Dec 04, 2020 | 347000 | 348000 | 345900 | 347000 | 600 | +310.00(+0.09%) |
Dec 03, 2020 | 345500 | 347300 | 343602 | 346690 | 217 | +810.00(+0.23%) |
Dec 02, 2020 | 344300 | 345929 | 342900 | 345880 | 277 | +1145.00(+0.33%) |