Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 07, 2021 | 4665 | 4665 | 4665 | 4665 | 0 | +11.17(+0.24%) |
Dec 23, 2020 | 4656 | 4656 | 4653 | 4654 | 0 | -0.18(-0.00%) |
Dec 22, 2020 | 4653 | 4657 | 4652 | 4654 | 0 | +0.71(+0.02%) |
Dec 21, 2020 | 4652 | 4657 | 4650 | 4653 | 0 | +1.06(+0.02%) |
Dec 18, 2020 | 4654 | 4656 | 4652 | 4652 | 0 | -4.25(-0.09%) |
Dec 17, 2020 | 4657 | 4657 | 4656 | 4656 | 0 | -0.36(-0.01%) |
Dec 16, 2020 | 4656 | 4658 | 4655 | 4657 | 0 | +1.07(+0.02%) |
Dec 15, 2020 | 4654 | 4657 | 4654 | 4656 | 0 | +3.19(+0.07%) |
Dec 14, 2020 | 4656 | 4658 | 4650 | 4652 | 0 | -3.90(-0.08%) |
Dec 11, 2020 | 4657 | 4658 | 4654 | 4656 | 0 | -1.07(-0.02%) |
Dec 10, 2020 | 4658 | 4660 | 4657 | 4657 | 0 | -1.06(-0.02%) |
Dec 09, 2020 | 4659 | 4659 | 4655 | 4658 | 0 | -0.71(-0.02%) |
Dec 08, 2020 | 4656 | 4660 | 4656 | 4659 | 0 | +1.06(+0.02%) |
Dec 07, 2020 | 4660 | 4660 | 4656 | 4658 | 0 | +0.36(+0.01%) |
Dec 04, 2020 | 4661 | 4662 | 4656 | 4658 | 0 | -4.61(-0.10%) |
Dec 03, 2020 | 4656 | 4662 | 4656 | 4662 | 0 | +2.13(+0.05%) |
Dec 02, 2020 | 4661 | 4661 | 4659 | 4660 | 0 | -0.71(-0.02%) |
Dec 01, 2020 | 4658 | 4662 | 4658 | 4661 | 0 | -4.61(-0.10%) |
Nov 30, 2020 | 4659 | 4666 | 4654 | 4665 | 0 | -8.51(-0.18%) |
Nov 27, 2020 | 4670 | 4676 | 4670 | 4674 | 0 | +4.96(+0.11%) |
Nov 25, 2020 | 4665 | 4674 | 4662 | 4669 | 0 | +2.48(+0.05%) |
Nov 24, 2020 | 4667 | 4669 | 4665 | 4667 | 0 | +1.07(+0.02%) |
Nov 23, 2020 | 4666 | 4667 | 4664 | 4665 | 0 | +1.77(+0.04%) |
Nov 20, 2020 | 4666 | 4667 | 4663 | 4664 | 0 | -3.54(-0.08%) |
Nov 19, 2020 | 4663 | 4673 | 4661 | 4667 | 0 | +5.67(+0.12%) |
Nov 18, 2020 | 4665 | 4666 | 4660 | 4662 | 0 | -3.19(-0.07%) |
Nov 17, 2020 | 4663 | 4666 | 4662 | 4665 | 0 | -1.07(-0.02%) |
Nov 16, 2020 | 4664 | 4666 | 4662 | 4666 | 0 | +4.26(+0.09%) |
Nov 13, 2020 | 4661 | 4666 | 4656 | 4662 | 0 | +1.42(+0.03%) |
Nov 12, 2020 | 4662 | 4662 | 4659 | 4660 | 0 | -2.49(-0.05%) |
Nov 11, 2020 | 4659 | 4664 | 4656 | 4663 | 0 | +8.16(+0.18%) |
Nov 10, 2020 | 4655 | 4662 | 4654 | 4654 | 0 | +0.35(+0.01%) |
Nov 09, 2020 | 4657 | 4659 | 4652 | 4654 | 0 | +0.36(+0.01%) |
Nov 06, 2020 | 4656 | 4656 | 4653 | 4654 | 0 | -0.36(-0.01%) |
Nov 05, 2020 | 4651 | 4657 | 4649 | 4654 | 0 | +6.74(+0.15%) |
Nov 04, 2020 | 4647 | 4655 | 4647 | 4647 | 0 | -1.06(-0.02%) |
Nov 03, 2020 | 4645 | 4651 | 4643 | 4648 | 0 | +2.83(+0.06%) |
Nov 02, 2020 | 4645 | 4647 | 4642 | 4646 | 0 | +2.84(+0.06%) |
Oct 30, 2020 | 4640 | 4645 | 4639 | 4643 | 0 | +1.06(+0.02%) |
Oct 29, 2020 | 4640 | 4645 | 4635 | 4642 | 0 | +30.49(+0.66%) |
Oct 28, 2020 | 4556 | 4643 | 4535 | 4611 | 0 | +37.94(+0.83%) |
Oct 27, 2020 | 4362 | 4592 | 4359 | 4573 | 0 | +214.85(+4.93%) |
Oct 26, 2020 | 4367 | 4383 | 4353 | 4358 | 0 | -25.52(-0.58%) |
Oct 23, 2020 | 4351 | 4391 | 4333 | 4384 | 0 | +31.55(+0.72%) |
Oct 22, 2020 | 4368 | 4385 | 4347 | 4352 | 0 | -5.32(-0.12%) |
Oct 21, 2020 | 4354 | 4377 | 4348 | 4358 | 0 | +18.44(+0.42%) |
Oct 20, 2020 | 4347 | 4363 | 4334 | 4339 | 0 | +3.19(+0.07%) |
Oct 19, 2020 | 4347 | 4359 | 4333 | 4336 | 0 | -18.79(-0.43%) |
Oct 16, 2020 | 4323 | 4383 | 4321 | 4355 | 0 | +36.52(+0.85%) |
Oct 15, 2020 | 4214 | 4329 | 4214 | 4318 | 0 | +93.24(+2.21%) |
Oct 14, 2020 | 4255 | 4257 | 4215 | 4225 | 0 | +3.55(+0.08%) |
Oct 13, 2020 | 4205 | 4225 | 4188 | 4222 | 0 | +9.92(+0.24%) |
Oct 12, 2020 | 4214 | 4216 | 4188 | 4212 | 0 | +9.58(+0.23%) |
Oct 09, 2020 | 4200 | 4203 | 4174 | 4202 | 0 | +15.60(+0.37%) |
Oct 08, 2020 | 4177 | 4188 | 4168 | 4186 | 0 | +9.57(+0.23%) |
Oct 07, 2020 | 4156 | 4177 | 4147 | 4177 | 0 | +24.82(+0.60%) |
Oct 06, 2020 | 4164 | 4168 | 4135 | 4152 | 0 | +0.35(+0.01%) |
Oct 05, 2020 | 4130 | 4158 | 4121 | 4152 | 0 | +31.20(+0.76%) |
Oct 02, 2020 | 4091 | 4126 | 4091 | 4121 | 0 | +2.84(+0.07%) |
Oct 01, 2020 | 4124 | 4128 | 4108 | 4118 | 0 | +6.38(+0.16%) |
Sep 30, 2020 | 4129 | 4140 | 4108 | 4111 | 0 | -20.92(-0.51%) |
Sep 29, 2020 | 4143 | 4145 | 4102 | 4132 | 0 | -9.22(-0.22%) |
Sep 28, 2020 | 4117 | 4146 | 4111 | 4141 | 0 | +37.23(+0.91%) |
Sep 25, 2020 | 4113 | 4123 | 4100 | 4104 | 0 | -17.37(-0.42%) |
Sep 24, 2020 | 4099 | 4149 | 4086 | 4122 | 0 | -9.93(-0.24%) |
Sep 23, 2020 | 4106 | 4147 | 4106 | 4132 | 0 | +5.32(+0.13%) |
Sep 22, 2020 | 4095 | 4144 | 4072 | 4126 | 0 | +37.58(+0.92%) |
Sep 21, 2020 | 4102 | 4109 | 4067 | 4089 | 0 | -37.23(-0.90%) |
Sep 18, 2020 | 4069 | 4152 | 4069 | 4126 | 0 | +37.59(+0.92%) |
Sep 17, 2020 | 4110 | 4127 | 4074 | 4088 | 0 | -23.41(-0.57%) |
Sep 16, 2020 | 4063 | 4122 | 4047 | 4112 | 0 | +64.18(+1.59%) |
Sep 15, 2020 | 4022 | 4051 | 4005 | 4047 | 0 | +30.49(+0.76%) |
Sep 14, 2020 | 4028 | 4047 | 4002 | 4017 | 0 | -21.98(-0.54%) |
Sep 11, 2020 | 4055 | 4072 | 4025 | 4039 | 0 | -19.50(-0.48%) |
Sep 10, 2020 | 4048 | 4117 | 4026 | 4058 | 0 | +14.18(+0.35%) |
Sep 09, 2020 | 3889 | 4086 | 3837 | 4044 | 0 | -278.32(-6.44%) |
Sep 08, 2020 | 4323 | 4353 | 4306 | 4323 | 0 | +0.71(+0.02%) |
Sep 04, 2020 | 4335 | 4349 | 4303 | 4322 | 0 | -13.47(-0.31%) |
Sep 03, 2020 | 4352 | 4357 | 4310 | 4335 | 0 | -7.80(-0.18%) |
Sep 02, 2020 | 4383 | 4391 | 4304 | 4343 | 0 | -39.00(-0.89%) |
Sep 01, 2020 | 4329 | 4383 | 4329 | 4382 | 0 | +35.10(+0.81%) |
Aug 31, 2020 | 4331 | 4393 | 4331 | 4347 | 0 | -48.93(-1.11%) |
Aug 28, 2020 | 4394 | 4422 | 4384 | 4396 | 0 | +23.05(+0.53%) |
Aug 27, 2020 | 4373 | 4412 | 4367 | 4373 | 0 | +60.62(+1.41%) |
Aug 26, 2020 | 4332 | 4345 | 4294 | 4312 | 0 | -16.66(-0.38%) |
Aug 25, 2020 | 4339 | 4391 | 4319 | 4329 | 0 | -178.69(-3.96%) |
Aug 24, 2020 | 4475 | 4613 | 4427 | 4508 | 0 | +36.16(+0.81%) |
Aug 21, 2020 | 4483 | 4490 | 4464 | 4472 | 0 | -28.01(-0.62%) |
Aug 20, 2020 | 4506 | 4518 | 4491 | 4500 | 0 | -15.95(-0.35%) |
Aug 19, 2020 | 4472 | 4522 | 4471 | 4515 | 0 | +39.35(+0.88%) |
Aug 18, 2020 | 4455 | 4484 | 4443 | 4476 | 0 | +25.53(+0.57%) |
Aug 17, 2020 | 4436 | 4451 | 4429 | 4451 | 0 | +14.89(+0.34%) |
Aug 14, 2020 | 4428 | 4438 | 4423 | 4436 | 0 | +7.09(+0.16%) |
Aug 13, 2020 | 4428 | 4438 | 4400 | 4429 | 0 | -7.09(-0.16%) |
Aug 12, 2020 | 4433 | 4447 | 4422 | 4436 | 0 | +0.71(+0.02%) |
Aug 11, 2020 | 4452 | 4462 | 4421 | 4435 | 0 | -7.09(-0.16%) |
Aug 10, 2020 | 4426 | 4463 | 4426 | 4442 | 0 | +12.76(+0.29%) |
Aug 07, 2020 | 4433 | 4439 | 4422 | 4429 | 0 | -7.44(-0.17%) |
Aug 06, 2020 | 4442 | 4447 | 4431 | 4437 | 0 | -6.38(-0.14%) |
Aug 05, 2020 | 4461 | 4462 | 4436 | 4443 | 0 | -10.99(-0.25%) |
Aug 04, 2020 | 4469 | 4469 | 4438 | 4454 | 0 | +1.77(+0.04%) |
Aug 03, 2020 | 4431 | 4463 | 4416 | 4452 | 0 | +3.90(+0.09%) |
Jul 31, 2020 | 4426 | 4450 | 4418 | 4448 | 0 | +25.17(+0.57%) |
Jul 30, 2020 | 4425 | 4443 | 4418 | 4423 | 0 | -8.86(-0.20%) |
Jul 29, 2020 | 4453 | 4453 | 4420 | 4432 | 0 | -1.78(-0.04%) |
Jul 28, 2020 | 4459 | 4464 | 4423 | 4434 | 0 | -1.77(-0.04%) |
Jul 27, 2020 | 4315 | 4472 | 4308 | 4436 | 0 | +127.28(+2.95%) |
Jul 24, 2020 | 4322 | 4328 | 4288 | 4308 | 0 | -7.09(-0.16%) |
Jul 23, 2020 | 4320 | 4332 | 4296 | 4316 | 0 | -1.42(-0.03%) |
Jul 22, 2020 | 4333 | 4342 | 4311 | 4317 | 0 | -21.27(-0.49%) |
Jul 21, 2020 | 4319 | 4350 | 4313 | 4338 | 0 | +29.78(+0.69%) |
Jul 20, 2020 | 4316 | 4347 | 4295 | 4308 | 0 | -12.05(-0.28%) |
Jul 17, 2020 | 4354 | 4354 | 4299 | 4320 | 0 | -9.57(-0.22%) |
Jul 16, 2020 | 4336 | 4350 | 4313 | 4330 | 0 | -17.02(-0.39%) |
Jul 15, 2020 | 4346 | 4362 | 4313 | 4347 | 0 | +26.94(+0.62%) |
Jul 14, 2020 | 4286 | 4322 | 4279 | 4320 | 0 | +20.21(+0.47%) |
Jul 13, 2020 | 4313 | 4324 | 4281 | 4300 | 0 | -4.61(-0.11%) |
Jul 10, 2020 | 4277 | 4314 | 4276 | 4305 | 0 | +10.99(+0.26%) |
Jul 09, 2020 | 4329 | 4329 | 4281 | 4294 | 0 | -20.91(-0.48%) |
Jul 08, 2020 | 4315 | 4344 | 4277 | 4314 | 0 | -15.25(-0.35%) |
Jul 07, 2020 | 4356 | 4365 | 4312 | 4330 | 0 | -31.91(-0.73%) |
Jul 06, 2020 | 4358 | 4370 | 4337 | 4362 | 0 | +24.47(+0.56%) |
Jul 02, 2020 | 4339 | 4356 | 4320 | 4337 | 0 | -0.36(-0.01%) |
Jul 01, 2020 | 4323 | 4375 | 4276 | 4338 | 0 | +10.28(+0.24%) |
Jun 30, 2020 | 4294 | 4339 | 4285 | 4327 | 0 | +57.79(+1.35%) |
Jun 29, 2020 | 4249 | 4291 | 4245 | 4269 | 0 | +26.24(+0.62%) |
Jun 26, 2020 | 4276 | 4292 | 4227 | 4243 | 0 | -27.65(-0.65%) |
Jun 25, 2020 | 4314 | 4314 | 4263 | 4271 | 0 | -38.65(-0.90%) |
Jun 24, 2020 | 4311 | 4329 | 4267 | 4310 | 0 | -17.73(-0.41%) |
Jun 23, 2020 | 4334 | 4344 | 4284 | 4327 | 0 | +1.07(+0.02%) |
Jun 22, 2020 | 4272 | 4329 | 4270 | 4326 | 0 | +36.51(+0.85%) |
Jun 19, 2020 | 4312 | 4312 | 4266 | 4290 | 0 | -0.70(-0.02%) |
Jun 18, 2020 | 4306 | 4312 | 4270 | 4290 | 0 | -20.92(-0.49%) |
Jun 17, 2020 | 4305 | 4325 | 4277 | 4311 | 0 | +25.88(+0.60%) |
Jun 16, 2020 | 4292 | 4311 | 4264 | 4285 | 0 | +23.40(+0.55%) |
Jun 15, 2020 | 4196 | 4270 | 4191 | 4262 | 0 | +34.74(+0.82%) |
Jun 12, 2020 | 4267 | 4276 | 4195 | 4227 | 0 | -12.41(-0.29%) |
Jun 11, 2020 | 4273 | 4314 | 4223 | 4240 | 0 | -56.01(-1.30%) |
Jun 10, 2020 | 4316 | 4378 | 4288 | 4296 | 0 | -124.45(-2.82%) |
Jun 09, 2020 | 4402 | 4436 | 4391 | 4420 | 0 | +84.38(+1.95%) |
Jun 08, 2020 | 4342 | 4383 | 4312 | 4336 | 0 | +6.74(+0.16%) |
Jun 05, 2020 | 4402 | 4407 | 4258 | 4329 | 0 | +264.49(+6.51%) |
Jun 04, 2020 | 4020 | 4089 | 3993 | 4065 | 0 | +10.28(+0.25%) |
Jun 03, 2020 | 4152 | 4176 | 3991 | 4054 | 0 | -98.92(-2.38%) |
Jun 02, 2020 | 4566 | 4569 | 3949 | 4153 | 0 | -406.66(-8.92%) |