Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1666 | 1692 | 1645 | 1675 | 94,710 | +5.00(+0.30%) |
Jan 28, 2021 | 1702 | 1702 | 1583 | 1670 | 155,215 | -30.00(-1.76%) |
Jan 27, 2021 | 1693 | 1743 | 1690 | 1700 | 85,963 | -13.10(-0.76%) |
Jan 26, 2021 | 1718 | 1762 | 1700 | 1713 | 148,514 | -5.20(-0.30%) |
Jan 25, 2021 | 1700 | 1718 | 1663 | 1718 | 176,951 | +27.20(+1.61%) |
Jan 22, 2021 | 1799 | 1806 | 1647 | 1691 | 345,740 | -137.80(-7.53%) |
Jan 21, 2021 | 1700 | 1837 | 1668 | 1829 | 258,260 | +118.80(+6.95%) |
Jan 20, 2021 | 1750 | 1761 | 1692 | 1710 | 141,096 | -40.80(-2.33%) |
Jan 19, 2021 | 1750 | 1770 | 1728 | 1751 | 133,401 | +22.80(+1.32%) |
Jan 15, 2021 | 1761 | 1771 | 1709 | 1728 | 78,970 | -33.10(-1.88%) |
Jan 14, 2021 | 1778 | 1806 | 1752 | 1761 | 92,240 | -0.70(-0.04%) |
Jan 13, 2021 | 1740 | 1764 | 1725 | 1762 | 78,385 | +12.90(+0.74%) |
Jan 12, 2021 | 1783 | 1814 | 1720 | 1749 | 73,368 | -12.50(-0.71%) |
Jan 11, 2021 | 1782 | 1827 | 1761 | 1762 | 59,200 | -35.50(-1.98%) |
Jan 08, 2021 | 1729 | 1801 | 1704 | 1797 | 145,160 | +100.20(+5.91%) |
Jan 07, 2021 | 1718 | 1732 | 1669 | 1697 | 114,601 | -24.80(-1.44%) |
Jan 06, 2021 | 1784 | 1800 | 1707 | 1722 | 70,076 | -78.40(-4.36%) |
Jan 05, 2021 | 1750 | 1802 | 1750 | 1800 | 77,390 | +60.00(+3.45%) |
Jan 04, 2021 | 1853 | 1874 | 1730 | 1740 | 96,287 | -118.10(-6.36%) |
Dec 31, 2020 | 1858 | 1858 | 1858 | 122,877 | +46.00(+2.54%) | |
Dec 30, 2020 | 1708 | 1839 | 1698 | 1812 | 122,877 | +132.00(+7.86%) |
Dec 29, 2020 | 1706 | 1708 | 1656 | 1680 | 84,005 | -34.80(-2.03%) |
Dec 28, 2020 | 1707 | 1722 | 1683 | 1715 | 91,274 | -9.70(-0.56%) |
Dec 24, 2020 | 1701 | 1730 | 1687 | 1725 | 38,630 | +10.10(+0.59%) |
Dec 23, 2020 | 1710 | 1716 | 1693 | 1714 | 48,089 | +14.50(+0.85%) |
Dec 22, 2020 | 1696 | 1706 | 1677 | 1700 | 46,727 | +4.70(+0.28%) |
Dec 21, 2020 | 1688 | 1704 | 1661 | 1695 | 101,638 | -13.80(-0.81%) |
Dec 18, 2020 | 1656 | 1717 | 1650 | 1709 | 153,680 | +53.20(+3.21%) |
Dec 17, 2020 | 1667 | 1699 | 1649 | 1656 | 99,341 | -3.50(-0.21%) |
Dec 16, 2020 | 1633 | 1680 | 1624 | 1659 | 119,517 | +42.40(+2.62%) |
Dec 15, 2020 | 1610 | 1648 | 1602 | 1617 | 83,793 | +11.70(+0.73%) |
Dec 14, 2020 | 1596 | 1625 | 1589 | 1605 | 81,018 | +5.20(+0.32%) |
Dec 11, 2020 | 1633 | 1640 | 1588 | 1600 | 107,000 | -24.60(-1.51%) |
Dec 10, 2020 | 1589 | 1648 | 1587 | 1625 | 116,744 | +20.70(+1.29%) |
Dec 09, 2020 | 1615 | 1643 | 1596 | 1604 | 103,879 | +3.80(+0.24%) |
Dec 08, 2020 | 1603 | 1613 | 1582 | 1600 | 107,607 | -11.80(-0.73%) |
Dec 07, 2020 | 1623 | 1636 | 1598 | 1612 | 64,833 | -6.80(-0.42%) |
Dec 04, 2020 | 1638 | 1656 | 1615 | 1619 | 70,660 | -2.10(-0.13%) |
Dec 03, 2020 | 1590 | 1632 | 1588 | 1621 | 134,058 | +41.30(+2.61%) |
Dec 02, 2020 | 1617 | 1618 | 1565 | 1580 | 129,509 | -38.10(-2.36%) |
Dec 01, 2020 | 1653 | 1658 | 1611 | 1618 | 139,394 | -30.80(-1.87%) |
Nov 30, 2020 | 1686 | 1689 | 1643 | 1648 | 198,415 | -36.90(-2.19%) |
Nov 27, 2020 | 1695 | 1700 | 1662 | 1685 | 78,560 | -2.60(-0.15%) |
Nov 25, 2020 | 1730 | 1730 | 1682 | 1688 | 94,920 | -43.90(-2.53%) |
Nov 24, 2020 | 1772 | 1778 | 1708 | 1732 | 115,814 | -21.60(-1.23%) |
Nov 23, 2020 | 1813 | 1817 | 1745 | 1754 | 87,346 | -37.00(-2.07%) |
Nov 20, 2020 | 1802 | 1831 | 1785 | 1790 | 114,170 | -16.20(-0.90%) |
Nov 19, 2020 | 1763 | 1814 | 1744 | 1807 | 89,337 | +40.70(+2.30%) |
Nov 18, 2020 | 1787 | 1811 | 1765 | 1766 | 57,958 | -26.10(-1.46%) |
Nov 17, 2020 | 1782 | 1802 | 1756 | 1792 | 76,406 | +13.00(+0.73%) |
Nov 16, 2020 | 1757 | 1810 | 1747 | 1779 | 65,500 | +45.30(+2.61%) |
Nov 13, 2020 | 1731 | 1753 | 1715 | 1734 | 91,190 | +32.00(+1.88%) |
Nov 12, 2020 | 1750 | 1751 | 1701 | 1702 | 110,710 | -40.80(-2.34%) |
Nov 11, 2020 | 1740 | 1758 | 1721 | 1743 | 72,074 | +2.90(+0.17%) |
Nov 10, 2020 | 1737 | 1769 | 1723 | 1740 | 119,628 | -13.10(-0.75%) |
Nov 09, 2020 | 1814 | 1818 | 1750 | 1753 | 226,092 | -37.10(-2.07%) |
Nov 06, 2020 | 1800 | 1846 | 1781 | 1790 | 125,920 | -11.80(-0.65%) |
Nov 05, 2020 | 1730 | 1814 | 1715 | 1802 | 131,423 | +95.70(+5.61%) |
Nov 04, 2020 | 1623 | 1714 | 1617 | 1706 | 180,453 | +98.10(+6.10%) |
Nov 03, 2020 | 1584 | 1622 | 1582 | 1608 | 170,891 | -5.70(-0.35%) |