Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1938 | 1969 | 1892 | 1921 | 70,372 | -47.42(-2.41%) |
Jan 28, 2021 | 1853 | 1988 | 1853 | 1969 | 43,261 | +129.97(+7.07%) |
Jan 27, 2021 | 1913 | 1913 | 1839 | 1839 | 43,491 | -107.51(-5.52%) |
Jan 26, 2021 | 1981 | 1991 | 1929 | 1946 | 21,686 | -40.42(-2.03%) |
Jan 25, 2021 | 1969 | 1994 | 1964 | 1987 | 37,649 | +22.14(+1.13%) |
Jan 22, 2021 | 1951 | 1971 | 1951 | 1964 | 31,022 | -6.31(-0.32%) |
Jan 21, 2021 | 1968 | 1994 | 1968 | 1971 | 39,839 | +7.09(+0.36%) |
Jan 20, 2021 | 1939 | 1977 | 1939 | 1964 | 50,213 | +42.37(+2.21%) |
Jan 19, 2021 | 1930 | 1930 | 1914 | 1921 | 29,590 | +13.78(+0.72%) |
Jan 15, 2021 | 1893 | 1919 | 1893 | 1908 | 52,154 | +2.94(+0.15%) |
Jan 14, 2021 | 1903 | 1917 | 1890 | 1905 | 46,078 | +5.09(+0.27%) |
Jan 13, 2021 | 1917 | 1927 | 1890 | 1899 | 69,320 | -24.12(-1.25%) |
Jan 12, 2021 | 1982 | 1985 | 1907 | 1924 | 58,762 | -55.57(-2.81%) |
Jan 11, 2021 | 1963 | 1986 | 1963 | 1979 | 28,620 | -3.85(-0.19%) |
Jan 08, 2021 | 2021 | 2021 | 1969 | 1983 | 57,672 | -34.24(-1.70%) |
Jan 07, 2021 | 2011 | 2035 | 2011 | 2017 | 60,408 | +4.80(+0.24%) |
Jan 06, 2021 | 2008 | 2031 | 2003 | 2012 | 57,929 | -14.40(-0.71%) |
Jan 05, 2021 | 2064 | 2082 | 2010 | 2027 | 50,146 | -40.56(-1.96%) |
Jan 04, 2021 | 2145 | 2145 | 2056 | 2067 | 43,097 | -72.53(-3.39%) |
Dec 31, 2020 | 2140 | 2140 | 2140 | 40,067 | -21.63(-1.00%) | |
Dec 30, 2020 | 2216 | 2235 | 2155 | 2162 | 40,067 | -41.80(-1.90%) |
Dec 29, 2020 | 2186 | 2206 | 2173 | 2203 | 26,712 | +27.49(+1.26%) |
Dec 28, 2020 | 2189 | 2200 | 2176 | 2176 | 32,741 | +4.11(+0.19%) |
Dec 24, 2020 | 2143 | 2192 | 2143 | 2172 | 16,239 | +25.36(+1.18%) |
Dec 23, 2020 | 2148 | 2163 | 2131 | 2146 | 29,942 | -10.54(-0.49%) |
Dec 22, 2020 | 2122 | 2163 | 2122 | 2157 | 27,904 | +30.76(+1.45%) |
Dec 21, 2020 | 2115 | 2146 | 2063 | 2126 | 52,285 | -23.46(-1.09%) |
Dec 18, 2020 | 2132 | 2158 | 2113 | 2150 | 65,271 | +31.95(+1.51%) |
Dec 17, 2020 | 2094 | 2118 | 2089 | 2118 | 33,004 | +26.02(+1.24%) |
Dec 16, 2020 | 2095 | 2124 | 2068 | 2092 | 40,657 | +6.40(+0.31%) |
Dec 15, 2020 | 2066 | 2102 | 2038 | 2085 | 38,971 | +25.76(+1.25%) |
Dec 14, 2020 | 2050 | 2111 | 2050 | 2060 | 33,824 | +25.10(+1.23%) |
Dec 11, 2020 | 2032 | 2050 | 2020 | 2034 | 28,523 | +0.97(+0.05%) |
Dec 10, 2020 | 1992 | 2086 | 1982 | 2033 | 40,855 | +35.91(+1.80%) |
Dec 09, 2020 | 2006 | 2041 | 1974 | 1998 | 25,780 | -9.15(-0.46%) |
Dec 08, 2020 | 2002 | 2011 | 1972 | 2007 | 37,563 | -13.64(-0.68%) |
Dec 07, 2020 | 2027 | 2054 | 2002 | 2020 | 23,097 | -6.70(-0.33%) |
Dec 04, 2020 | 1998 | 2036 | 1998 | 2027 | 47,366 | +44.93(+2.27%) |
Dec 03, 2020 | 1968 | 2016 | 1966 | 1982 | 51,018 | +23.43(+1.20%) |
Dec 02, 2020 | 1936 | 1962 | 1924 | 1959 | 52,603 | +15.63(+0.80%) |
Dec 01, 2020 | 1920 | 1952 | 1870 | 1943 | 42,352 | +40.42(+2.12%) |
Nov 30, 2020 | 1889 | 1915 | 1889 | 1903 | 49,482 | +17.88(+0.95%) |
Nov 27, 2020 | 1913 | 1913 | 1882 | 1885 | 11,555 | -17.23(-0.91%) |
Nov 25, 2020 | 1886 | 1909 | 1867 | 1902 | 42,785 | +4.80(+0.25%) |
Nov 24, 2020 | 1886 | 1908 | 1877 | 1897 | 41,098 | +16.32(+0.87%) |
Nov 23, 2020 | 1934 | 1934 | 1875 | 1881 | 29,835 | -47.14(-2.45%) |
Nov 20, 2020 | 1898 | 1950 | 1898 | 1928 | 23,556 | +24.06(+1.26%) |
Nov 19, 2020 | 1887 | 1925 | 1887 | 1904 | 30,964 | +3.25(+0.17%) |
Nov 18, 2020 | 1948 | 1948 | 1884 | 1901 | 34,250 | -28.67(-1.49%) |
Nov 17, 2020 | 1937 | 1952 | 1919 | 1929 | 41,243 | -9.84(-0.51%) |
Nov 16, 2020 | 1920 | 1945 | 1920 | 1939 | 27,338 | +36.25(+1.90%) |
Nov 13, 2020 | 1832 | 1904 | 1832 | 1903 | 35,751 | +90.24(+4.98%) |
Nov 12, 2020 | 1814 | 1833 | 1795 | 1813 | 39,059 | -3.82(-0.21%) |
Nov 11, 2020 | 1814 | 1834 | 1804 | 1817 | 21,200 | +7.84(+0.43%) |
Nov 10, 2020 | 1820 | 1849 | 1784 | 1809 | 43,689 | -6.49(-0.36%) |
Nov 09, 2020 | 1916 | 1916 | 1804 | 1815 | 29,602 | -42.40(-2.28%) |
Nov 06, 2020 | 1919 | 1928 | 1855 | 1858 | 43,464 | -16.44(-0.88%) |
Nov 05, 2020 | 1850 | 1882 | 1831 | 1874 | 49,289 | +50.78(+2.79%) |
Nov 04, 2020 | 1725 | 1849 | 1725 | 1823 | 29,655 | +101.16(+5.87%) |
Nov 03, 2020 | 1710 | 1756 | 1705 | 1722 | 33,181 | +32.90(+1.95%) |