Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2020 | 1290 | 1324 | 1275 | 1321 | 335,387 | +31.63(+2.45%) |
Nov 30, 2020 | 1298 | 1298 | 1265 | 1289 | 268,005 | -8.34(-0.64%) |
Nov 27, 2020 | 1277 | 1300 | 1271 | 1298 | 154,500 | +21.09(+1.65%) |
Nov 25, 2020 | 1269 | 1281 | 1265 | 1277 | 189,500 | +13.86(+1.10%) |
Nov 24, 2020 | 1286 | 1290 | 1261 | 1263 | 353,128 | -18.18(-1.42%) |
Nov 23, 2020 | 1296 | 1296 | 1272 | 1281 | 264,648 | -11.57(-0.90%) |
Nov 20, 2020 | 1307 | 1309 | 1288 | 1293 | 202,800 | -17.89(-1.37%) |
Nov 19, 2020 | 1289 | 1315 | 1285 | 1310 | 241,794 | +14.46(+1.12%) |
Nov 18, 2020 | 1266 | 1301 | 1263 | 1296 | 302,796 | +27.52(+2.17%) |
Nov 17, 2020 | 1268 | 1272 | 1257 | 1268 | 160,307 | +7.81(+0.62%) |
Nov 16, 2020 | 1258 | 1269 | 1241 | 1261 | 242,899 | +9.24(+0.74%) |
Nov 13, 2020 | 1269 | 1278 | 1246 | 1251 | 246,000 | -7.84(-0.62%) |
Nov 12, 2020 | 1300 | 1313 | 1257 | 1259 | 322,702 | -44.66(-3.43%) |
Nov 11, 2020 | 1261 | 1320 | 1258 | 1304 | 350,703 | +60.88(+4.90%) |
Nov 10, 2020 | 1272 | 1280 | 1220 | 1243 | 552,628 | -35.08(-2.74%) |
Nov 09, 2020 | 1325 | 1346 | 1274 | 1278 | 502,897 | -48.04(-3.62%) |
Nov 06, 2020 | 1305 | 1331 | 1299 | 1326 | 269,000 | +15.85(+1.21%) |
Nov 05, 2020 | 1310 | 1312 | 1284 | 1310 | 298,879 | +32.95(+2.58%) |
Nov 04, 2020 | 1238 | 1299 | 1235 | 1277 | 559,406 | +67.82(+5.61%) |
Nov 03, 2020 | 1198 | 1217 | 1188 | 1210 | 322,441 | +21.01(+1.77%) |