Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2030 | 2030 | 1929 | 1935 | 538,910 | -89.34(-4.41%) |
Jan 28, 2021 | 1969 | 2039 | 1926 | 2024 | 847,398 | +147.29(+7.85%) |
Jan 27, 2021 | 1921 | 1966 | 1852 | 1877 | 708,416 | -96.60(-4.89%) |
Jan 26, 2021 | 2024 | 2047 | 1965 | 1974 | 450,058 | -35.09(-1.75%) |
Jan 25, 2021 | 2035 | 2050 | 1938 | 2009 | 883,799 | -47.58(-2.31%) |
Jan 22, 2021 | 2092 | 2099 | 2055 | 2056 | 358,335 | -43.49(-2.07%) |
Jan 21, 2021 | 2131 | 2147 | 2095 | 2100 | 463,069 | -49.87(-2.32%) |
Jan 20, 2021 | 2169 | 2169 | 2114 | 2150 | 340,335 | -2.97(-0.14%) |
Jan 19, 2021 | 2125 | 2159 | 2099 | 2153 | 276,293 | +43.59(+2.07%) |
Jan 15, 2021 | 2169 | 2169 | 2106 | 2109 | 342,358 | -63.05(-2.90%) |
Jan 14, 2021 | 2175 | 2205 | 2168 | 2172 | 274,404 | +0.17(+0.01%) |
Jan 13, 2021 | 2158 | 2197 | 2158 | 2172 | 239,315 | -13.85(-0.63%) |
Jan 12, 2021 | 2227 | 2233 | 2181 | 2186 | 260,658 | -24.81(-1.12%) |
Jan 11, 2021 | 2242 | 2279 | 2203 | 2211 | 322,136 | -59.98(-2.64%) |
Jan 08, 2021 | 2245 | 2279 | 2238 | 2270 | 312,011 | +41.49(+1.86%) |
Jan 07, 2021 | 2267 | 2277 | 2209 | 2229 | 301,192 | -9.91(-0.44%) |
Jan 06, 2021 | 2165 | 2277 | 2150 | 2239 | 395,267 | +61.44(+2.82%) |
Jan 05, 2021 | 2154 | 2215 | 2144 | 2177 | 349,893 | +23.87(+1.11%) |
Jan 04, 2021 | 2239 | 2246 | 2111 | 2154 | 335,631 | -62.88(-2.84%) |
Dec 31, 2020 | 2216 | 2216 | 2216 | 230,860 | +21.90(+1.00%) | |
Dec 30, 2020 | 2189 | 2203 | 2164 | 2195 | 230,860 | +19.76(+0.91%) |
Dec 29, 2020 | 2155 | 2189 | 2144 | 2175 | 343,548 | +47.25(+2.22%) |
Dec 28, 2020 | 2119 | 2142 | 2114 | 2128 | 252,211 | +49.33(+2.37%) |
Dec 24, 2020 | 2109 | 2109 | 2071 | 2078 | 183,388 | -12.44(-0.60%) |
Dec 23, 2020 | 2045 | 2104 | 2040 | 2091 | 316,193 | +47.80(+2.34%) |
Dec 22, 2020 | 2058 | 2059 | 2022 | 2043 | 199,774 | -15.30(-0.74%) |
Dec 21, 2020 | 2040 | 2062 | 2014 | 2058 | 358,845 | -31.30(-1.50%) |
Dec 18, 2020 | 2108 | 2108 | 2078 | 2089 | 538,709 | -13.71(-0.65%) |
Dec 17, 2020 | 2108 | 2117 | 2060 | 2103 | 296,686 | +14.64(+0.70%) |
Dec 16, 2020 | 2108 | 2108 | 2067 | 2089 | 239,725 | +0.66(+0.03%) |
Dec 15, 2020 | 2068 | 2096 | 2045 | 2088 | 316,239 | +31.89(+1.55%) |
Dec 14, 2020 | 2110 | 2133 | 2055 | 2056 | 340,859 | -23.09(-1.11%) |
Dec 11, 2020 | 2080 | 2094 | 2040 | 2079 | 356,124 | -15.59(-0.74%) |
Dec 10, 2020 | 2085 | 2141 | 2069 | 2095 | 381,500 | -2.23(-0.11%) |
Dec 09, 2020 | 2090 | 2160 | 2067 | 2097 | 701,339 | +20.37(+0.98%) |
Dec 08, 2020 | 2083 | 2118 | 2072 | 2077 | 344,015 | -41.93(-1.98%) |
Dec 07, 2020 | 2110 | 2127 | 2075 | 2118 | 323,044 | +3.73(+0.18%) |
Dec 04, 2020 | 2094 | 2129 | 2080 | 2115 | 341,152 | +28.26(+1.35%) |
Dec 03, 2020 | 2087 | 2112 | 2055 | 2086 | 366,890 | +18.13(+0.88%) |
Dec 02, 2020 | 2043 | 2088 | 2027 | 2068 | 248,920 | +25.62(+1.25%) |
Dec 01, 2020 | 2037 | 2079 | 2020 | 2043 | 296,551 | +24.10(+1.19%) |
Nov 30, 2020 | 2048 | 2048 | 2010 | 2019 | 337,160 | -24.10(-1.18%) |
Nov 27, 2020 | 2058 | 2074 | 2038 | 2043 | 117,770 | -11.07(-0.54%) |
Nov 25, 2020 | 2099 | 2109 | 2034 | 2054 | 216,950 | -39.46(-1.89%) |
Nov 24, 2020 | 2040 | 2097 | 2017 | 2093 | 447,775 | +83.20(+4.14%) |
Nov 23, 2020 | 1995 | 2032 | 1990 | 2010 | 338,094 | +26.94(+1.36%) |
Nov 20, 2020 | 2008 | 2027 | 1978 | 1983 | 309,197 | -18.11(-0.90%) |
Nov 19, 2020 | 2013 | 2045 | 1990 | 2001 | 390,719 | -33.47(-1.64%) |
Nov 18, 2020 | 2066 | 2093 | 2034 | 2035 | 378,506 | -36.47(-1.76%) |
Nov 17, 2020 | 2070 | 2081 | 2048 | 2071 | 340,751 | -28.22(-1.34%) |
Nov 16, 2020 | 2108 | 2112 | 2051 | 2099 | 850,003 | +56.46(+2.76%) |
Nov 13, 2020 | 1960 | 2060 | 1960 | 2043 | 447,668 | +89.52(+4.58%) |
Nov 12, 2020 | 1965 | 1980 | 1944 | 1953 | 383,357 | -36.92(-1.85%) |
Nov 11, 2020 | 1987 | 1998 | 1946 | 1990 | 443,451 | -7.39(-0.37%) |
Nov 10, 2020 | 2070 | 2093 | 1980 | 1998 | 742,088 | -110.26(-5.23%) |
Nov 09, 2020 | 2039 | 2118 | 2003 | 2108 | 1,657,321 | +332.87(+18.75%) |
Nov 06, 2020 | 1713 | 1787 | 1693 | 1775 | 454,501 | +15.36(+0.87%) |
Nov 05, 2020 | 1726 | 1775 | 1726 | 1760 | 389,637 | +54.73(+3.21%) |
Nov 04, 2020 | 1695 | 1743 | 1667 | 1705 | 425,298 | +43.53(+2.62%) |
Nov 03, 2020 | 1615 | 1674 | 1591 | 1661 | 342,774 | +65.13(+4.08%) |