Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 2463 | 2496 | 2424 | 2441 | 0 | -6.61(-0.27%) |
Jan 13, 2021 | 2442 | 2476 | 2417 | 2448 | 0 | +10.77(+0.44%) |
Dec 23, 2020 | 2437 | 2451 | 2417 | 2437 | 0 | +3.73(+0.15%) |
Dec 22, 2020 | 2435 | 2455 | 2410 | 2433 | 0 | +0.40(+0.02%) |
Dec 21, 2020 | 2412 | 2447 | 2388 | 2433 | 0 | -7.92(-0.32%) |
Dec 18, 2020 | 2448 | 2466 | 2411 | 2441 | 0 | -3.87(-0.16%) |
Dec 17, 2020 | 2447 | 2465 | 2425 | 2445 | 0 | +11.79(+0.48%) |
Dec 16, 2020 | 2413 | 2447 | 2398 | 2433 | 0 | +25.87(+1.07%) |
Dec 15, 2020 | 2404 | 2421 | 2375 | 2407 | 0 | +20.39(+0.85%) |
Dec 14, 2020 | 2387 | 2419 | 2369 | 2387 | 0 | +6.05(+0.25%) |
Dec 11, 2020 | 2372 | 2394 | 2350 | 2381 | 0 | -4.43(-0.19%) |
Dec 10, 2020 | 2372 | 2406 | 2356 | 2385 | 0 | -1.28(-0.05%) |
Dec 09, 2020 | 2422 | 2437 | 2370 | 2386 | 0 | -35.70(-1.47%) |
Dec 08, 2020 | 2413 | 2437 | 2391 | 2422 | 0 | +7.81(+0.32%) |
Dec 07, 2020 | 2411 | 2434 | 2392 | 2414 | 0 | +3.64(+0.15%) |
Dec 04, 2020 | 2400 | 2427 | 2383 | 2411 | 0 | +18.78(+0.79%) |
Dec 03, 2020 | 2398 | 2419 | 2379 | 2392 | 0 | -1.77(-0.07%) |
Dec 02, 2020 | 2392 | 2411 | 2365 | 2394 | 0 | -8.67(-0.36%) |
Dec 01, 2020 | 2386 | 2426 | 2368 | 2402 | 0 | +34.47(+1.46%) |
Nov 30, 2020 | 2371 | 2391 | 2332 | 2368 | 0 | -11.97(-0.50%) |
Nov 27, 2020 | 2382 | 2396 | 2365 | 2380 | 0 | +11.86(+0.50%) |
Nov 25, 2020 | 2366 | 2388 | 2343 | 2368 | 0 | +6.29(+0.27%) |
Nov 24, 2020 | 2339 | 2375 | 2318 | 2362 | 0 | +35.73(+1.54%) |
Nov 23, 2020 | 2329 | 2353 | 2298 | 2326 | 0 | +8.16(+0.35%) |
Nov 20, 2020 | 2330 | 2348 | 2307 | 2318 | 0 | -10.43(-0.45%) |
Nov 19, 2020 | 2311 | 2338 | 2295 | 2328 | 0 | +13.45(+0.58%) |
Nov 18, 2020 | 2336 | 2353 | 2307 | 2315 | 0 | -19.66(-0.84%) |
Nov 17, 2020 | 2347 | 2363 | 2321 | 2334 | 0 | -13.46(-0.57%) |
Nov 16, 2020 | 2331 | 2368 | 2314 | 2348 | 0 | +17.01(+0.73%) |
Nov 13, 2020 | 2325 | 2345 | 2298 | 2331 | 0 | +22.06(+0.96%) |
Nov 12, 2020 | 2335 | 2353 | 2295 | 2309 | 0 | -22.01(-0.94%) |
Nov 11, 2020 | 2302 | 2346 | 2289 | 2331 | 0 | +46.49(+2.04%) |
Nov 10, 2020 | 2308 | 2331 | 2257 | 2284 | 0 | -51.27(-2.20%) |
Nov 09, 2020 | 2395 | 2432 | 2323 | 2336 | 0 | -37.30(-1.57%) |
Nov 06, 2020 | 2362 | 2385 | 2325 | 2373 | 0 | +9.50(+0.40%) |
Nov 05, 2020 | 2355 | 2385 | 2331 | 2363 | 0 | +55.59(+2.41%) |
Nov 04, 2020 | 2281 | 2330 | 2258 | 2308 | 0 | +80.76(+3.63%) |
Nov 03, 2020 | 2209 | 2255 | 2192 | 2227 | 0 | +17.14(+0.78%) |
Nov 02, 2020 | 2223 | 2244 | 2182 | 2210 | 0 | +8.59(+0.39%) |
Oct 30, 2020 | 2232 | 2248 | 2173 | 2201 | 0 | -57.33(-2.54%) |
Oct 29, 2020 | 2240 | 2287 | 2221 | 2259 | 0 | +31.60(+1.42%) |
Oct 28, 2020 | 2273 | 2284 | 2218 | 2227 | 0 | -85.05(-3.68%) |
Oct 27, 2020 | 2300 | 2331 | 2279 | 2312 | 0 | +22.12(+0.97%) |
Oct 26, 2020 | 2312 | 2339 | 2261 | 2290 | 0 | -48.17(-2.06%) |
Oct 23, 2020 | 2334 | 2348 | 2306 | 2338 | 0 | +6.31(+0.27%) |
Oct 22, 2020 | 2342 | 2358 | 2302 | 2332 | 0 | -4.98(-0.21%) |
Oct 21, 2020 | 2339 | 2369 | 2320 | 2337 | 0 | +0.42(+0.02%) |
Oct 20, 2020 | 2338 | 2365 | 2318 | 2336 | 0 | +9.06(+0.39%) |
Oct 19, 2020 | 2374 | 2395 | 2317 | 2327 | 0 | -33.50(-1.42%) |
Oct 16, 2020 | 2378 | 2401 | 2340 | 2361 | 0 | -5.48(-0.23%) |
Oct 15, 2020 | 2345 | 2380 | 2329 | 2366 | 0 | -16.13(-0.68%) |
Oct 14, 2020 | 2413 | 2429 | 2368 | 2382 | 0 | -25.42(-1.06%) |
Oct 13, 2020 | 2418 | 2437 | 2385 | 2408 | 0 | -3.57(-0.15%) |
Oct 12, 2020 | 2386 | 2435 | 2367 | 2411 | 0 | +55.63(+2.36%) |
Oct 09, 2020 | 2334 | 2365 | 2321 | 2356 | 0 | +33.43(+1.44%) |
Oct 08, 2020 | 2326 | 2341 | 2301 | 2322 | 0 | +12.98(+0.56%) |
Oct 07, 2020 | 2289 | 2319 | 2276 | 2309 | 0 | +43.10(+1.90%) |
Oct 06, 2020 | 2291 | 2317 | 2255 | 2266 | 0 | -34.55(-1.50%) |
Oct 05, 2020 | 2275 | 2307 | 2264 | 2301 | 0 | +40.42(+1.79%) |
Oct 02, 2020 | 2266 | 2302 | 2248 | 2260 | 0 | -59.92(-2.58%) |
Oct 01, 2020 | 2322 | 2338 | 2298 | 2320 | 0 | +24.07(+1.05%) |
Sep 30, 2020 | 2279 | 2324 | 2268 | 2296 | 0 | +21.70(+0.95%) |
Sep 29, 2020 | 2279 | 2298 | 2261 | 2275 | 0 | -3.72(-0.16%) |
Sep 28, 2020 | 2269 | 2295 | 2245 | 2278 | 0 | +42.88(+1.92%) |
Sep 25, 2020 | 2199 | 2244 | 2178 | 2235 | 0 | +36.50(+1.66%) |
Sep 24, 2020 | 2174 | 2225 | 2161 | 2199 | 0 | +7.46(+0.34%) |
Sep 23, 2020 | 2254 | 2264 | 2185 | 2191 | 0 | -62.92(-2.79%) |
Sep 22, 2020 | 2236 | 2264 | 2203 | 2254 | 0 | +40.04(+1.81%) |
Sep 21, 2020 | 2184 | 2224 | 2155 | 2214 | 0 | +1.43(+0.06%) |
Sep 18, 2020 | 2246 | 2257 | 2186 | 2213 | 0 | -26.17(-1.17%) |
Sep 17, 2020 | 2223 | 2257 | 2204 | 2239 | 0 | -26.50(-1.17%) |
Sep 16, 2020 | 2307 | 2323 | 2259 | 2266 | 0 | -31.28(-1.36%) |
Sep 15, 2020 | 2289 | 2318 | 2267 | 2297 | 0 | +33.74(+1.49%) |
Sep 14, 2020 | 2268 | 2296 | 2244 | 2263 | 0 | +23.70(+1.06%) |
Sep 11, 2020 | 2271 | 2285 | 2214 | 2239 | 0 | -9.19(-0.41%) |
Sep 10, 2020 | 2315 | 2335 | 2238 | 2249 | 0 | -47.40(-2.06%) |
Sep 09, 2020 | 2279 | 2323 | 2256 | 2296 | 0 | +59.17(+2.65%) |
Sep 08, 2020 | 2248 | 2296 | 2224 | 2237 | 0 | -85.17(-3.67%) |
Sep 04, 2020 | 2340 | 2372 | 2234 | 2322 | 0 | -31.12(-1.32%) |
Sep 03, 2020 | 2432 | 2443 | 2323 | 2353 | 0 | -111.57(-4.53%) |
Sep 02, 2020 | 2456 | 2488 | 2413 | 2465 | 0 | +24.66(+1.01%) |
Sep 01, 2020 | 2421 | 2451 | 2402 | 2440 | 0 | +30.79(+1.28%) |
Aug 31, 2020 | 2410 | 2438 | 2386 | 2409 | 0 | -481.61(-16.66%) |
Aug 28, 2020 | 2891 | 2917 | 2864 | 2891 | 0 | +14.21(+0.49%) |
Aug 27, 2020 | 2897 | 2925 | 2841 | 2877 | 0 | -14.94(-0.52%) |
Aug 26, 2020 | 2845 | 2903 | 2828 | 2892 | 0 | +67.34(+2.38%) |
Aug 25, 2020 | 2799 | 2837 | 2778 | 2824 | 0 | +22.05(+0.79%) |
Aug 24, 2020 | 2817 | 2840 | 2767 | 2802 | 0 | +27.84(+1.00%) |
Aug 21, 2020 | 2749 | 2795 | 2735 | 2774 | 0 | +28.45(+1.04%) |
Aug 20, 2020 | 2700 | 2756 | 2691 | 2746 | 0 | +33.72(+1.24%) |
Aug 19, 2020 | 2724 | 2747 | 2700 | 2712 | 0 | -10.25(-0.38%) |
Aug 18, 2020 | 2707 | 2742 | 2687 | 2722 | 0 | +27.78(+1.03%) |
Aug 17, 2020 | 2689 | 2714 | 2665 | 2695 | 0 | +21.44(+0.80%) |
Aug 14, 2020 | 2680 | 2691 | 2649 | 2673 | 0 | -2.41(-0.09%) |
Aug 13, 2020 | 2680 | 2708 | 2658 | 2676 | 0 | +2.71(+0.10%) |
Aug 12, 2020 | 2635 | 2688 | 2624 | 2673 | 0 | +56.13(+2.15%) |
Aug 11, 2020 | 2649 | 2676 | 2601 | 2617 | 0 | -38.28(-1.44%) |
Aug 10, 2020 | 2669 | 2690 | 2619 | 2655 | 0 | -10.08(-0.38%) |
Aug 07, 2020 | 2690 | 2711 | 2637 | 2665 | 0 | -40.02(-1.48%) |
Aug 06, 2020 | 2667 | 2718 | 2646 | 2705 | 0 | +34.45(+1.29%) |
Aug 05, 2020 | 2664 | 2692 | 2640 | 2671 | 0 | +14.98(+0.56%) |
Aug 04, 2020 | 2641 | 2674 | 2621 | 2656 | 0 | +11.23(+0.42%) |
Aug 03, 2020 | 2631 | 2678 | 2610 | 2644 | 0 | +42.72(+1.64%) |
Jul 31, 2020 | 2600 | 2625 | 2544 | 2602 | 0 | +64.59(+2.55%) |
Jul 30, 2020 | 2508 | 2553 | 2490 | 2537 | 0 | +5.17(+0.20%) |
Jul 29, 2020 | 2508 | 2545 | 2496 | 2532 | 0 | +34.00(+1.36%) |
Jul 28, 2020 | 2524 | 2540 | 2492 | 2498 | 0 | -36.88(-1.45%) |
Jul 27, 2020 | 2510 | 2548 | 2493 | 2535 | 0 | +49.44(+1.99%) |
Jul 24, 2020 | 2464 | 2512 | 2429 | 2485 | 0 | -16.70(-0.67%) |
Jul 23, 2020 | 2561 | 2583 | 2485 | 2502 | 0 | -65.34(-2.54%) |
Jul 22, 2020 | 2563 | 2589 | 2541 | 2567 | 0 | +2.74(+0.11%) |
Jul 21, 2020 | 2612 | 2622 | 2551 | 2565 | 0 | -23.60(-0.91%) |
Jul 20, 2020 | 2528 | 2598 | 2508 | 2588 | 0 | +74.44(+2.96%) |
Jul 17, 2020 | 2522 | 2539 | 2491 | 2514 | 0 | +2.37(+0.09%) |
Jul 16, 2020 | 2506 | 2532 | 2478 | 2512 | 0 | -23.68(-0.93%) |
Jul 15, 2020 | 2553 | 2571 | 2502 | 2535 | 0 | +0.45(+0.02%) |
Jul 14, 2020 | 2500 | 2546 | 2453 | 2535 | 0 | +22.77(+0.91%) |
Jul 13, 2020 | 2590 | 2632 | 2501 | 2512 | 0 | -50.86(-1.98%) |
Jul 10, 2020 | 2547 | 2573 | 2517 | 2563 | 0 | +11.30(+0.44%) |
Jul 09, 2020 | 2556 | 2576 | 2506 | 2552 | 0 | +18.02(+0.71%) |
Jul 08, 2020 | 2501 | 2541 | 2483 | 2534 | 0 | +46.52(+1.87%) |
Jul 07, 2020 | 2503 | 2531 | 2471 | 2487 | 0 | -20.76(-0.83%) |
Jul 06, 2020 | 2474 | 2520 | 2461 | 2508 | 0 | +74.99(+3.08%) |
Jul 02, 2020 | 2444 | 2468 | 2419 | 2433 | 0 | +17.39(+0.72%) |
Jul 01, 2020 | 2392 | 2437 | 2378 | 2415 | 0 | +19.15(+0.80%) |
Jun 30, 2020 | 2357 | 2407 | 2346 | 2396 | 0 | +40.08(+1.70%) |
Jun 29, 2020 | 2331 | 2364 | 2300 | 2356 | 0 | +22.15(+0.95%) |
Jun 26, 2020 | 2388 | 2396 | 2320 | 2334 | 0 | -56.86(-2.38%) |
Jun 25, 2020 | 2368 | 2397 | 2343 | 2391 | 0 | +23.85(+1.01%) |
Jun 24, 2020 | 2406 | 2424 | 2350 | 2367 | 0 | -45.88(-1.90%) |
Jun 23, 2020 | 2407 | 2443 | 2392 | 2413 | 0 | +25.40(+1.06%) |
Jun 22, 2020 | 2358 | 2396 | 2345 | 2387 | 0 | +34.33(+1.46%) |
Jun 19, 2020 | 2387 | 2400 | 2335 | 2353 | 0 | -9.30(-0.39%) |
Jun 18, 2020 | 2350 | 2373 | 2336 | 2362 | 0 | +8.39(+0.36%) |
Jun 17, 2020 | 2364 | 2378 | 2341 | 2354 | 0 | +5.11(+0.22%) |
Jun 16, 2020 | 2356 | 2376 | 2315 | 2349 | 0 | +41.70(+1.81%) |
Jun 15, 2020 | 2250 | 2319 | 2239 | 2307 | 0 | +21.87(+0.96%) |
Jun 12, 2020 | 2315 | 2333 | 2247 | 2285 | 0 | +18.41(+0.81%) |
Jun 11, 2020 | 2338 | 2364 | 2259 | 2267 | 0 | -117.02(-4.91%) |
Jun 10, 2020 | 2368 | 2411 | 2350 | 2384 | 0 | +34.10(+1.45%) |
Jun 09, 2020 | 2319 | 2367 | 2306 | 2350 | 0 | +22.18(+0.95%) |
Jun 08, 2020 | 2307 | 2335 | 2285 | 2328 | 0 | +16.60(+0.72%) |
Jun 05, 2020 | 2276 | 2324 | 2264 | 2311 | 0 | +48.01(+2.12%) |
Jun 04, 2020 | 2272 | 2296 | 2245 | 2263 | 0 | -15.90(-0.70%) |
Jun 03, 2020 | 2272 | 2292 | 2254 | 2279 | 0 | +14.53(+0.64%) |
Jun 02, 2020 | 2248 | 2270 | 2225 | 2264 | 0 | +20.82(+0.93%) |