Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 3840 | 3861 | 3791 | 3811 | 0 | -18.19(-0.48%) |
Feb 25, 2021 | 3916 | 3924 | 3814 | 3829 | 0 | -96.09(-2.45%) |
Feb 24, 2021 | 3874 | 3929 | 3860 | 3925 | 0 | +44.06(+1.14%) |
Feb 23, 2021 | 3857 | 3896 | 3807 | 3881 | 0 | +4.87(+0.13%) |
Feb 22, 2021 | 3886 | 3903 | 3875 | 3876 | 0 | -30.21(-0.77%) |
Feb 19, 2021 | 3921 | 3930 | 3903 | 3907 | 0 | -7.26(-0.19%) |
Feb 18, 2021 | 3916 | 3922 | 3885 | 3914 | 0 | -17.36(-0.44%) |
Feb 17, 2021 | 3918 | 3934 | 3900 | 3931 | 0 | -1.26(-0.03%) |
Feb 16, 2021 | 3940 | 3950 | 3924 | 3933 | 0 | -2.24(-0.06%) |
Feb 12, 2021 | 3935 | 3935 | 3935 | 3935 | 0 | +18.45(+0.47%) |
Feb 11, 2021 | 3916 | 3926 | 3890 | 3916 | 0 | +6.50(+0.17%) |
Feb 10, 2021 | 3921 | 3932 | 3885 | 3910 | 0 | -1.35(-0.03%) |
Feb 09, 2021 | 3910 | 3918 | 3903 | 3911 | 0 | -4.36(-0.11%) |
Feb 08, 2021 | 3893 | 3916 | 3893 | 3916 | 0 | +28.76(+0.74%) |
Feb 05, 2021 | 3878 | 3895 | 3875 | 3887 | 0 | +15.09(+0.39%) |
Feb 04, 2021 | 3837 | 3872 | 3837 | 3872 | 0 | +41.57(+1.09%) |
Feb 03, 2021 | 3840 | 3848 | 3817 | 3830 | 0 | +3.86(+0.10%) |
Feb 02, 2021 | 3792 | 3843 | 3792 | 3826 | 0 | +52.45(+1.39%) |
Feb 01, 2021 | 3731 | 3784 | 3726 | 3774 | 0 | +59.62(+1.61%) |
Jan 29, 2021 | 3778 | 3778 | 3694 | 3714 | 0 | -73.14(-1.93%) |
Jan 28, 2021 | 3756 | 3830 | 3756 | 3787 | 0 | +36.61(+0.98%) |
Jan 27, 2021 | 3837 | 3837 | 3732 | 3751 | 0 | -98.85(-2.57%) |
Jan 26, 2021 | 3863 | 3871 | 3848 | 3850 | 0 | -5.74(-0.15%) |
Jan 25, 2021 | 3852 | 3859 | 3799 | 3855 | 0 | +13.89(+0.36%) |
Jan 22, 2021 | 3844 | 3852 | 3830 | 3841 | 0 | -11.60(-0.30%) |
Jan 21, 2021 | 3857 | 3861 | 3845 | 3853 | 0 | +1.22(+0.03%) |
Jan 20, 2021 | 3816 | 3860 | 3816 | 3852 | 0 | +52.94(+1.39%) |
Jan 19, 2021 | 3782 | 3805 | 3780 | 3799 | 0 | +30.66(+0.81%) |
Jan 15, 2021 | 3768 | 3768 | 3768 | 3768 | 0 | -27.29(-0.72%) |
Jan 14, 2021 | 3815 | 3824 | 3793 | 3796 | 0 | -14.30(-0.38%) |
Jan 13, 2021 | 3802 | 3821 | 3792 | 3810 | 0 | +8.65(+0.23%) |
Jan 12, 2021 | 3802 | 3811 | 3777 | 3801 | 0 | +1.58(+0.04%) |
Jan 11, 2021 | 3803 | 3818 | 3790 | 3800 | 0 | -25.07(-0.66%) |
Jan 08, 2021 | 3815 | 3827 | 3784 | 3825 | 0 | +20.89(+0.55%) |
Jan 07, 2021 | 3765 | 3812 | 3765 | 3804 | 0 | +55.65(+1.48%) |
Jan 06, 2021 | 3712 | 3783 | 3705 | 3748 | 0 | +21.28(+0.57%) |
Jan 05, 2021 | 3698 | 3738 | 3695 | 3727 | 0 | +26.21(+0.71%) |
Jan 04, 2021 | 3765 | 3769 | 3663 | 3701 | 0 | -55.42(-1.48%) |
Dec 31, 2020 | 3756 | 3756 | 3756 | 3756 | 0 | +24.03(+0.64%) |
Dec 30, 2020 | 3736 | 3745 | 3730 | 3732 | 0 | +5.00(+0.13%) |
Dec 29, 2020 | 3750 | 3756 | 3723 | 3727 | 0 | -8.32(-0.22%) |
Dec 28, 2020 | 3723 | 3741 | 3723 | 3735 | 0 | +32.30(+0.87%) |
Dec 24, 2020 | 3703 | 3703 | 3703 | 3703 | 0 | +13.05(+0.35%) |
Dec 23, 2020 | 3693 | 3711 | 3689 | 3690 | 0 | +2.75(+0.07%) |
Dec 22, 2020 | 3698 | 3698 | 3676 | 3687 | 0 | -7.66(-0.21%) |
Dec 21, 2020 | 3684 | 3703 | 3636 | 3695 | 0 | -14.49(-0.39%) |
Dec 18, 2020 | 3722 | 3727 | 3686 | 3709 | 0 | -13.07(-0.35%) |
Dec 17, 2020 | 3714 | 3725 | 3711 | 3722 | 0 | +21.31(+0.58%) |
Dec 16, 2020 | 3696 | 3711 | 3689 | 3701 | 0 | +6.55(+0.18%) |
Dec 15, 2020 | 3666 | 3695 | 3660 | 3695 | 0 | +47.13(+1.29%) |
Dec 14, 2020 | 3675 | 3698 | 3646 | 3647 | 0 | -15.97(-0.44%) |
Dec 11, 2020 | 3656 | 3666 | 3633 | 3663 | 0 | -4.64(-0.13%) |
Dec 10, 2020 | 3659 | 3678 | 3645 | 3668 | 0 | -4.72(-0.13%) |
Dec 09, 2020 | 3706 | 3712 | 3661 | 3673 | 0 | -29.43(-0.79%) |
Dec 08, 2020 | 3683 | 3708 | 3679 | 3702 | 0 | +10.29(+0.28%) |
Dec 07, 2020 | 3695 | 3697 | 3679 | 3692 | 0 | -7.16(-0.19%) |
Dec 04, 2020 | 3671 | 3699 | 3671 | 3699 | 0 | +32.40(+0.88%) |
Dec 03, 2020 | 3668 | 3683 | 3657 | 3667 | 0 | -2.29(-0.06%) |
Dec 02, 2020 | 3654 | 3671 | 3645 | 3669 | 0 | +6.56(+0.18%) |