Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1822 | 1833 | 1744 | 1780 | 694,800 | -65.22(-3.54%) |
Jan 28, 2021 | 1770 | 1851 | 1733 | 1845 | 639,475 | +126.03(+7.33%) |
Jan 27, 2021 | 1790 | 1828 | 1700 | 1719 | 1,022,492 | -89.04(-4.93%) |
Jan 26, 2021 | 1901 | 1909 | 1781 | 1808 | 713,400 | -72.26(-3.84%) |
Jan 25, 2021 | 2006 | 2013 | 1864 | 1880 | 587,166 | -85.05(-4.33%) |
Jan 22, 2021 | 1953 | 1972 | 1903 | 1965 | 515,800 | +24.86(+1.28%) |
Jan 21, 2021 | 2020 | 2020 | 1910 | 1940 | 617,911 | -44.15(-2.22%) |
Jan 20, 2021 | 1960 | 1992 | 1930 | 1984 | 638,657 | +71.13(+3.72%) |
Jan 19, 2021 | 1888 | 1938 | 1861 | 1913 | 707,371 | +61.43(+3.32%) |
Jan 15, 2021 | 1860 | 1877 | 1805 | 1852 | 534,900 | -0.75(-0.04%) |
Jan 14, 2021 | 1814 | 1890 | 1814 | 1853 | 546,982 | +54.34(+3.02%) |
Jan 13, 2021 | 1823 | 1830 | 1767 | 1798 | 506,666 | -11.90(-0.66%) |
Jan 12, 2021 | 1792 | 1845 | 1778 | 1810 | 616,323 | +48.54(+2.76%) |
Jan 11, 2021 | 1701 | 1795 | 1675 | 1762 | 599,671 | +42.55(+2.48%) |
Jan 08, 2021 | 1624 | 1719 | 1613 | 1719 | 737,400 | +121.03(+7.57%) |
Jan 07, 2021 | 1617 | 1629 | 1571 | 1598 | 1,170,676 | +25.99(+1.65%) |
Jan 06, 2021 | 1627 | 1627 | 1565 | 1572 | 584,888 | -78.02(-4.73%) |
Jan 05, 2021 | 1639 | 1704 | 1630 | 1650 | 530,381 | +10.00(+0.61%) |
Jan 04, 2021 | 1691 | 1725 | 1613 | 1640 | 851,059 | -35.22(-2.10%) |
Dec 31, 2020 | 1675 | 1675 | 1675 | 304,304 | -37.72(-2.20%) | |
Dec 30, 2020 | 1690 | 1724 | 1660 | 1713 | 304,304 | +39.45(+2.36%) |
Dec 29, 2020 | 1680 | 1689 | 1640 | 1673 | 278,332 | +9.77(+0.59%) |
Dec 28, 2020 | 1700 | 1703 | 1626 | 1664 | 285,907 | -26.76(-1.58%) |
Dec 24, 2020 | 1672 | 1694 | 1666 | 1690 | 132,800 | +20.47(+1.23%) |
Dec 23, 2020 | 1729 | 1735 | 1667 | 1670 | 419,165 | -62.38(-3.60%) |
Dec 22, 2020 | 1714 | 1736 | 1702 | 1732 | 309,819 | +34.50(+2.03%) |
Dec 21, 2020 | 1708 | 1727 | 1665 | 1698 | 457,108 | -25.79(-1.50%) |
Dec 18, 2020 | 1698 | 1728 | 1676 | 1724 | 531,900 | +43.69(+2.60%) |
Dec 17, 2020 | 1672 | 1694 | 1661 | 1680 | 375,744 | +10.45(+0.63%) |
Dec 16, 2020 | 1670 | 1675 | 1640 | 1670 | 514,644 | +0.55(+0.03%) |
Dec 15, 2020 | 1634 | 1677 | 1634 | 1669 | 528,582 | +50.93(+3.15%) |
Dec 14, 2020 | 1612 | 1640 | 1610 | 1618 | 479,722 | +11.43(+0.71%) |
Dec 11, 2020 | 1597 | 1607 | 1572 | 1607 | 479,200 | +17.11(+1.08%) |
Dec 10, 2020 | 1532 | 1598 | 1513 | 1590 | 447,140 | +52.98(+3.45%) |
Dec 09, 2020 | 1620 | 1620 | 1517 | 1537 | 858,066 | -79.34(-4.91%) |
Dec 08, 2020 | 1580 | 1629 | 1575 | 1616 | 401,433 | +40.28(+2.56%) |
Dec 07, 2020 | 1557 | 1589 | 1551 | 1576 | 358,770 | +18.22(+1.17%) |
Dec 04, 2020 | 1567 | 1567 | 1529 | 1557 | 290,900 | -2.96(-0.19%) |
Dec 03, 2020 | 1537 | 1570 | 1533 | 1560 | 402,744 | +37.48(+2.46%) |
Dec 02, 2020 | 1518 | 1525 | 1483 | 1523 | 468,531 | +1.20(+0.08%) |
Dec 01, 2020 | 1556 | 1577 | 1517 | 1522 | 558,118 | -31.67(-2.04%) |
Nov 30, 2020 | 1530 | 1558 | 1476 | 1553 | 722,191 | +39.90(+2.64%) |
Nov 27, 2020 | 1480 | 1519 | 1463 | 1513 | 286,700 | +33.07(+2.23%) |
Nov 25, 2020 | 1448 | 1484 | 1445 | 1480 | 489,400 | +41.08(+2.85%) |
Nov 24, 2020 | 1458 | 1461 | 1401 | 1439 | 586,022 | -12.49(-0.86%) |
Nov 23, 2020 | 1431 | 1458 | 1414 | 1452 | 640,219 | +34.78(+2.45%) |
Nov 20, 2020 | 1373 | 1424 | 1366 | 1417 | 615,500 | +46.69(+3.41%) |
Nov 19, 2020 | 1325 | 1384 | 1312 | 1370 | 484,942 | +52.21(+3.96%) |
Nov 18, 2020 | 1305 | 1327 | 1291 | 1318 | 498,278 | +17.28(+1.33%) |
Nov 17, 2020 | 1298 | 1313 | 1283 | 1301 | 399,978 | +14.50(+1.13%) |
Nov 16, 2020 | 1287 | 1312 | 1276 | 1286 | 445,501 | -15.35(-1.18%) |
Nov 13, 2020 | 1322 | 1335 | 1285 | 1302 | 446,100 | +5.66(+0.44%) |
Nov 12, 2020 | 1315 | 1355 | 1294 | 1296 | 631,830 | -8.49(-0.65%) |
Nov 11, 2020 | 1274 | 1339 | 1268 | 1304 | 699,936 | +78.46(+6.40%) |
Nov 10, 2020 | 1326 | 1326 | 1219 | 1226 | 1,030,866 | -104.69(-7.87%) |
Nov 09, 2020 | 1442 | 1450 | 1330 | 1331 | 961,754 | -155.14(-10.44%) |
Nov 06, 2020 | 1434 | 1491 | 1396 | 1486 | 567,800 | +48.06(+3.34%) |
Nov 05, 2020 | 1405 | 1460 | 1373 | 1438 | 901,221 | +122.11(+9.28%) |
Nov 04, 2020 | 1282 | 1321 | 1275 | 1316 | 605,725 | +81.72(+6.62%) |
Nov 03, 2020 | 1220 | 1243 | 1197 | 1234 | 335,217 | +18.11(+1.49%) |