Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1429 | 1460 | 1412 | 1442 | 443,500 | +31.26(+2.22%) |
Feb 25, 2021 | 1447 | 1448 | 1395 | 1411 | 235,733 | -38.32(-2.64%) |
Feb 24, 2021 | 1418 | 1451 | 1399 | 1449 | 264,146 | +32.82(+2.32%) |
Feb 23, 2021 | 1411 | 1423 | 1350 | 1416 | 376,297 | -14.30(-1.00%) |
Feb 22, 2021 | 1457 | 1460 | 1429 | 1431 | 292,609 | -42.55(-2.89%) |
Feb 19, 2021 | 1469 | 1484 | 1457 | 1473 | 244,000 | +16.78(+1.15%) |
Feb 18, 2021 | 1448 | 1466 | 1444 | 1456 | 174,221 | -3.19(-0.22%) |
Feb 17, 2021 | 1476 | 1478 | 1443 | 1460 | 265,414 | -24.50(-1.65%) |
Feb 16, 2021 | 1531 | 1531 | 1476 | 1484 | 319,292 | -43.70(-2.86%) |
Feb 12, 2021 | 1540 | 1543 | 1522 | 1528 | 139,300 | -15.41(-1.00%) |
Feb 11, 2021 | 1544 | 1549 | 1532 | 1543 | 168,293 | -1.55(-0.10%) |
Feb 10, 2021 | 1559 | 1561 | 1525 | 1545 | 228,898 | -5.83(-0.38%) |
Feb 09, 2021 | 1507 | 1565 | 1501 | 1550 | 384,135 | +46.49(+3.09%) |
Feb 08, 2021 | 1508 | 1512 | 1492 | 1504 | 208,748 | -2.88(-0.19%) |
Feb 05, 2021 | 1487 | 1514 | 1477 | 1507 | 313,900 | +27.33(+1.85%) |
Feb 04, 2021 | 1503 | 1511 | 1474 | 1480 | 349,590 | -20.44(-1.36%) |
Feb 03, 2021 | 1495 | 1530 | 1461 | 1500 | 648,537 | -23.06(-1.51%) |
Feb 02, 2021 | 1525 | 1554 | 1522 | 1523 | 441,749 | +14.03(+0.93%) |
Feb 01, 2021 | 1495 | 1517 | 1480 | 1509 | 255,116 | +29.02(+1.96%) |
Jan 29, 2021 | 1474 | 1502 | 1471 | 1480 | 231,500 | -0.54(-0.04%) |
Jan 28, 2021 | 1471 | 1502 | 1466 | 1481 | 234,526 | +14.18(+0.97%) |
Jan 27, 2021 | 1480 | 1498 | 1460 | 1466 | 276,634 | -22.89(-1.54%) |
Jan 26, 2021 | 1494 | 1497 | 1481 | 1489 | 128,650 | +2.93(+0.20%) |
Jan 25, 2021 | 1501 | 1510 | 1468 | 1486 | 197,763 | -7.86(-0.53%) |
Jan 22, 2021 | 1492 | 1507 | 1484 | 1494 | 228,400 | -9.50(-0.63%) |
Jan 21, 2021 | 1477 | 1509 | 1477 | 1504 | 298,324 | +23.06(+1.56%) |
Jan 20, 2021 | 1444 | 1484 | 1437 | 1481 | 295,550 | +51.14(+3.58%) |
Jan 19, 2021 | 1420 | 1433 | 1392 | 1429 | 222,710 | +23.74(+1.69%) |
Jan 15, 2021 | 1405 | 1418 | 1399 | 1406 | 208,600 | -6.06(-0.43%) |
Jan 14, 2021 | 1418 | 1454 | 1398 | 1412 | 426,581 | +16.80(+1.20%) |
Jan 13, 2021 | 1405 | 1408 | 1385 | 1395 | 186,649 | -6.64(-0.47%) |
Jan 12, 2021 | 1410 | 1414 | 1389 | 1402 | 211,275 | -0.98(-0.07%) |
Jan 11, 2021 | 1391 | 1422 | 1389 | 1403 | 227,132 | +0.18(+0.01%) |
Jan 08, 2021 | 1379 | 1411 | 1375 | 1402 | 368,900 | +34.30(+2.51%) |
Jan 07, 2021 | 1351 | 1379 | 1349 | 1368 | 236,711 | +24.73(+1.84%) |
Jan 06, 2021 | 1335 | 1357 | 1335 | 1343 | 233,780 | -11.70(-0.86%) |
Jan 05, 2021 | 1319 | 1358 | 1317 | 1355 | 295,114 | +35.99(+2.73%) |
Jan 04, 2021 | 1387 | 1390 | 1312 | 1319 | 513,983 | -67.59(-4.87%) |
Dec 31, 2020 | 1387 | 1387 | 1387 | 183,309 | +12.54(+0.91%) | |
Dec 30, 2020 | 1395 | 1398 | 1374 | 1374 | 183,309 | -18.04(-1.30%) |
Dec 29, 2020 | 1402 | 1408 | 1377 | 1392 | 182,397 | -9.28(-0.66%) |
Dec 28, 2020 | 1423 | 1423 | 1401 | 1401 | 174,404 | -11.06(-0.78%) |
Dec 24, 2020 | 1411 | 1419 | 1407 | 1413 | 101,300 | +1.56(+0.11%) |
Dec 23, 2020 | 1435 | 1436 | 1406 | 1411 | 199,908 | -15.31(-1.07%) |
Dec 22, 2020 | 1418 | 1430 | 1398 | 1426 | 327,437 | +8.31(+0.59%) |
Dec 21, 2020 | 1400 | 1424 | 1391 | 1418 | 299,750 | -0.58(-0.04%) |
Dec 18, 2020 | 1418 | 1425 | 1411 | 1419 | 438,400 | +8.89(+0.63%) |
Dec 17, 2020 | 1408 | 1421 | 1386 | 1410 | 376,200 | +9.06(+0.65%) |
Dec 16, 2020 | 1380 | 1422 | 1375 | 1401 | 698,181 | +54.16(+4.02%) |
Dec 15, 2020 | 1320 | 1354 | 1318 | 1346 | 394,718 | +36.94(+2.82%) |
Dec 14, 2020 | 1309 | 1313 | 1297 | 1310 | 237,370 | +9.52(+0.73%) |
Dec 11, 2020 | 1317 | 1321 | 1300 | 1300 | 182,200 | -17.23(-1.31%) |
Dec 10, 2020 | 1304 | 1326 | 1300 | 1317 | 165,452 | +3.25(+0.25%) |
Dec 09, 2020 | 1350 | 1359 | 1307 | 1314 | 231,053 | -32.02(-2.38%) |
Dec 08, 2020 | 1339 | 1349 | 1322 | 1346 | 258,109 | -1.10(-0.08%) |
Dec 07, 2020 | 1334 | 1352 | 1327 | 1347 | 248,136 | +12.48(+0.94%) |
Dec 04, 2020 | 1311 | 1338 | 1308 | 1335 | 215,600 | +25.86(+1.98%) |
Dec 03, 2020 | 1301 | 1323 | 1301 | 1309 | 209,805 | +11.76(+0.91%) |
Dec 02, 2020 | 1314 | 1317 | 1287 | 1297 | 220,553 | -24.06(-1.82%) |