Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1848 | 1862 | 1816 | 1818 | 274,701 | -29.02(-1.57%) |
Sep 29, 2021 | 1857 | 1867 | 1844 | 1847 | 182,669 | +7.14(+0.39%) |
Sep 28, 2021 | 1879 | 1882 | 1829 | 1839 | 295,234 | -60.10(-3.16%) |
Sep 27, 2021 | 1929 | 1936 | 1884 | 1900 | 248,877 | -37.72(-1.95%) |
Sep 24, 2021 | 1945 | 1950 | 1920 | 1937 | 136,207 | -6.83(-0.35%) |
Sep 23, 2021 | 1943 | 1959 | 1937 | 1944 | 205,088 | +9.01(+0.47%) |
Sep 22, 2021 | 1903 | 1940 | 1900 | 1935 | 223,957 | +37.62(+1.98%) |
Sep 21, 2021 | 1895 | 1906 | 1873 | 1897 | 340,510 | +13.09(+0.69%) |
Sep 20, 2021 | 1884 | 1900 | 1859 | 1884 | 386,909 | -24.69(-1.29%) |
Sep 17, 2021 | 1938 | 1938 | 1899 | 1909 | 470,269 | -8.86(-0.46%) |
Sep 16, 2021 | 1900 | 1922 | 1889 | 1918 | 357,281 | +37.80(+2.01%) |
Sep 15, 2021 | 1858 | 1886 | 1840 | 1880 | 301,628 | +20.29(+1.09%) |
Sep 14, 2021 | 1876 | 1876 | 1849 | 1860 | 208,961 | -7.40(-0.40%) |
Sep 13, 2021 | 1901 | 1903 | 1852 | 1867 | 292,840 | -33.84(-1.78%) |
Sep 10, 2021 | 1926 | 1927 | 1900 | 1901 | 206,921 | -8.67(-0.45%) |
Sep 09, 2021 | 1910 | 1931 | 1906 | 1910 | 218,822 | +4.00(+0.21%) |
Sep 08, 2021 | 1914 | 1921 | 1891 | 1906 | 261,457 | +10.88(+0.57%) |
Sep 07, 2021 | 1916 | 1924 | 1892 | 1895 | 313,970 | -25.19(-1.31%) |
Sep 03, 2021 | 1897 | 1922 | 1890 | 1920 | 156,716 | +17.21(+0.90%) |
Sep 02, 2021 | 1908 | 1908 | 1895 | 1903 | 145,614 | +4.46(+0.23%) |
Sep 01, 2021 | 1908 | 1911 | 1892 | 1898 | 190,048 | -4.99(-0.26%) |
Aug 31, 2021 | 1925 | 1925 | 1896 | 1903 | 313,856 | -12.74(-0.66%) |
Aug 30, 2021 | 1919 | 1933 | 1911 | 1916 | 164,673 | -2.88(-0.15%) |
Aug 27, 2021 | 1918 | 1930 | 1910 | 1919 | 178,809 | +12.42(+0.65%) |
Aug 26, 2021 | 1920 | 1924 | 1899 | 1907 | 169,124 | -17.97(-0.93%) |
Aug 25, 2021 | 1932 | 1941 | 1920 | 1924 | 165,643 | +3.98(+0.21%) |
Aug 24, 2021 | 1917 | 1928 | 1911 | 1921 | 129,799 | +8.52(+0.45%) |
Aug 23, 2021 | 1897 | 1937 | 1895 | 1912 | 192,833 | +20.46(+1.08%) |
Aug 20, 2021 | 1878 | 1898 | 1871 | 1892 | 124,774 | +20.80(+1.11%) |
Aug 19, 2021 | 1840 | 1874 | 1840 | 1871 | 129,531 | +19.26(+1.04%) |
Aug 18, 2021 | 1871 | 1877 | 1850 | 1851 | 106,665 | -18.13(-0.97%) |
Aug 17, 2021 | 1871 | 1877 | 1855 | 1870 | 150,870 | -7.76(-0.41%) |
Aug 16, 2021 | 1878 | 1884 | 1862 | 1877 | 144,266 | -10.44(-0.55%) |
Aug 13, 2021 | 1879 | 1891 | 1871 | 1888 | 92,969 | +10.46(+0.56%) |
Aug 12, 2021 | 1853 | 1884 | 1853 | 1877 | 126,898 | +20.89(+1.13%) |
Aug 11, 2021 | 1866 | 1877 | 1853 | 1856 | 137,813 | -10.33(-0.55%) |
Aug 10, 2021 | 1882 | 1885 | 1862 | 1867 | 211,159 | -8.28(-0.44%) |
Aug 09, 2021 | 1890 | 1894 | 1872 | 1875 | 159,048 | -12.08(-0.64%) |
Aug 06, 2021 | 1891 | 1901 | 1885 | 1887 | 135,792 | -12.83(-0.68%) |
Aug 05, 2021 | 1913 | 1913 | 1877 | 1900 | 215,433 | +1.15(+0.06%) |
Aug 04, 2021 | 1886 | 1906 | 1876 | 1899 | 267,852 | +14.34(+0.76%) |
Aug 03, 2021 | 1873 | 1888 | 1854 | 1884 | 243,176 | +20.07(+1.08%) |
Aug 02, 2021 | 1877 | 1878 | 1856 | 1864 | 204,713 | +0.98(+0.05%) |
Jul 30, 2021 | 1841 | 1867 | 1834 | 1863 | 261,722 | +17.29(+0.94%) |
Jul 29, 2021 | 1816 | 1853 | 1816 | 1846 | 210,459 | +29.89(+1.65%) |
Jul 28, 2021 | 1826 | 1834 | 1798 | 1816 | 261,616 | -18.86(-1.03%) |
Jul 27, 2021 | 1807 | 1842 | 1796 | 1835 | 260,261 | +28.25(+1.56%) |
Jul 26, 2021 | 1828 | 1840 | 1804 | 1807 | 313,904 | -24.05(-1.31%) |
Jul 23, 2021 | 1809 | 1834 | 1784 | 1831 | 426,551 | +32.52(+1.81%) |
Jul 22, 2021 | 1748 | 1807 | 1741 | 1798 | 569,136 | +42.41(+2.42%) |
Jul 21, 2021 | 1657 | 1778 | 1657 | 1756 | 1,400,871 | +181.64(+11.54%) |
Jul 20, 2021 | 1571 | 1587 | 1557 | 1574 | 429,970 | +23.19(+1.50%) |
Jul 19, 2021 | 1531 | 1553 | 1525 | 1551 | 253,213 | -9.33(-0.60%) |
Jul 16, 2021 | 1590 | 1593 | 1558 | 1560 | 233,683 | -21.37(-1.35%) |
Jul 15, 2021 | 1616 | 1622 | 1570 | 1582 | 254,819 | -38.12(-2.35%) |
Jul 14, 2021 | 1613 | 1623 | 1602 | 1620 | 228,045 | +12.69(+0.79%) |
Jul 13, 2021 | 1614 | 1627 | 1606 | 1607 | 206,917 | -8.27(-0.51%) |
Jul 12, 2021 | 1589 | 1618 | 1589 | 1616 | 261,316 | +23.31(+1.46%) |
Jul 09, 2021 | 1575 | 1597 | 1574 | 1592 | 196,560 | +16.20(+1.03%) |
Jul 08, 2021 | 1558 | 1590 | 1547 | 1576 | 300,501 | -7.94(-0.50%) |
Jul 07, 2021 | 1571 | 1598 | 1569 | 1584 | 218,316 | +17.58(+1.12%) |
Jul 06, 2021 | 1571 | 1572 | 1558 | 1566 | 220,661 | +0.04(+0.00%) |
Jul 02, 2021 | 1550 | 1572 | 1547 | 1566 | 225,784 | +28.14(+1.83%) |
Jul 01, 2021 | 1544 | 1547 | 1525 | 1538 | 322,881 | -12.11(-0.78%) |
Jun 30, 2021 | 1535 | 1556 | 1531 | 1550 | 382,592 | +16.06(+1.05%) |
Jun 29, 2021 | 1508 | 1537 | 1503 | 1534 | 268,033 | +26.47(+1.76%) |
Jun 28, 2021 | 1519 | 1530 | 1492 | 1508 | 280,762 | -10.94(-0.72%) |
Jun 25, 2021 | 1494 | 1521 | 1489 | 1519 | 538,722 | +29.53(+1.98%) |
Jun 24, 2021 | 1468 | 1491 | 1462 | 1489 | 321,709 | +33.85(+2.33%) |
Jun 23, 2021 | 1442 | 1458 | 1442 | 1455 | 188,939 | +7.73(+0.53%) |
Jun 22, 2021 | 1426 | 1451 | 1421 | 1448 | 278,985 | +21.04(+1.47%) |
Jun 21, 2021 | 1390 | 1432 | 1385 | 1427 | 329,328 | +26.97(+1.93%) |
Jun 18, 2021 | 1380 | 1406 | 1380 | 1400 | 352,061 | +5.40(+0.39%) |
Jun 17, 2021 | 1380 | 1409 | 1380 | 1394 | 331,879 | +10.85(+0.78%) |
Jun 16, 2021 | 1377 | 1384 | 1355 | 1383 | 272,733 | +12.74(+0.93%) |
Jun 15, 2021 | 1387 | 1392 | 1357 | 1371 | 317,083 | -20.69(-1.49%) |
Jun 14, 2021 | 1396 | 1407 | 1381 | 1391 | 420,066 | +24.53(+1.79%) |
Jun 11, 2021 | 1345 | 1368 | 1345 | 1367 | 287,788 | +22.11(+1.64%) |
Jun 10, 2021 | 1336 | 1345 | 1323 | 1345 | 203,835 | +16.12(+1.21%) |
Jun 09, 2021 | 1344 | 1344 | 1327 | 1329 | 193,713 | -8.07(-0.60%) |
Jun 08, 2021 | 1336 | 1353 | 1329 | 1337 | 404,259 | +13.38(+1.01%) |
Jun 07, 2021 | 1324 | 1338 | 1321 | 1323 | 200,023 | -3.08(-0.23%) |
Jun 04, 2021 | 1339 | 1351 | 1324 | 1326 | 283,782 | -6.70(-0.50%) |
Jun 03, 2021 | 1356 | 1363 | 1331 | 1333 | 297,403 | -29.35(-2.15%) |
Jun 02, 2021 | 1354 | 1365 | 1352 | 1362 | 371,605 | +1.26(+0.09%) |
Jun 01, 2021 | 1373 | 1379 | 1342 | 1361 | 349,838 | -10.85(-0.79%) |
May 28, 2021 | 1366 | 1382 | 1357 | 1372 | 254,162 | +6.38(+0.47%) |
May 27, 2021 | 1354 | 1374 | 1345 | 1366 | 307,161 | +19.79(+1.47%) |
May 26, 2021 | 1356 | 1373 | 1343 | 1346 | 289,983 | -0.32(-0.02%) |
May 25, 2021 | 1351 | 1356 | 1334 | 1346 | 233,432 | +3.77(+0.28%) |
May 24, 2021 | 1339 | 1358 | 1334 | 1342 | 244,381 | +12.36(+0.93%) |
May 21, 2021 | 1348 | 1355 | 1328 | 1330 | 243,521 | -11.78(-0.88%) |
May 20, 2021 | 1338 | 1353 | 1336 | 1342 | 366,004 | +34.59(+2.65%) |
May 19, 2021 | 1309 | 1317 | 1295 | 1307 | 275,221 | -17.32(-1.31%) |
May 18, 2021 | 1340 | 1347 | 1314 | 1325 | 247,218 | -7.07(-0.53%) |
May 17, 2021 | 1348 | 1354 | 1322 | 1332 | 228,044 | -24.63(-1.82%) |
May 14, 2021 | 1334 | 1364 | 1330 | 1356 | 211,550 | +33.51(+2.53%) |
May 13, 2021 | 1350 | 1358 | 1320 | 1323 | 249,102 | -19.32(-1.44%) |
May 12, 2021 | 1380 | 1385 | 1338 | 1342 | 286,031 | -51.23(-3.68%) |
May 11, 2021 | 1375 | 1401 | 1360 | 1393 | 353,294 | +1.41(+0.10%) |
May 10, 2021 | 1405 | 1410 | 1390 | 1392 | 235,687 | -34.21(-2.40%) |
May 07, 2021 | 1423 | 1441 | 1421 | 1426 | 188,309 | +14.64(+1.04%) |
May 06, 2021 | 1426 | 1428 | 1392 | 1411 | 287,494 | -15.09(-1.06%) |
May 05, 2021 | 1432 | 1461 | 1420 | 1426 | 196,308 | -23.50(-1.62%) |
May 04, 2021 | 1466 | 1466 | 1432 | 1450 | 249,683 | -21.04(-1.43%) |
May 03, 2021 | 1500 | 1500 | 1470 | 1471 | 212,528 | -20.99(-1.41%) |
Apr 30, 2021 | 1480 | 1502 | 1479 | 1492 | 263,100 | +7.92(+0.53%) |
Apr 29, 2021 | 1471 | 1490 | 1459 | 1484 | 217,641 | +7.95(+0.54%) |
Apr 28, 2021 | 1478 | 1482 | 1460 | 1476 | 211,381 | +7.29(+0.50%) |
Apr 27, 2021 | 1479 | 1495 | 1466 | 1469 | 228,476 | -1.92(-0.13%) |
Apr 26, 2021 | 1468 | 1476 | 1453 | 1471 | 335,445 | +2.26(+0.15%) |
Apr 23, 2021 | 1482 | 1485 | 1461 | 1469 | 374,800 | -11.47(-0.78%) |
Apr 22, 2021 | 1528 | 1539 | 1464 | 1480 | 670,379 | -27.62(-1.83%) |
Apr 21, 2021 | 1533 | 1536 | 1497 | 1508 | 506,022 | -24.47(-1.60%) |
Apr 20, 2021 | 1555 | 1555 | 1513 | 1532 | 235,955 | -17.92(-1.16%) |
Apr 19, 2021 | 1526 | 1561 | 1523 | 1550 | 340,921 | +14.97(+0.98%) |
Apr 16, 2021 | 1550 | 1559 | 1527 | 1535 | 187,100 | -7.35(-0.48%) |
Apr 15, 2021 | 1527 | 1542 | 1520 | 1542 | 231,705 | +25.73(+1.70%) |
Apr 14, 2021 | 1536 | 1544 | 1510 | 1517 | 222,650 | -21.08(-1.37%) |
Apr 13, 2021 | 1550 | 1559 | 1518 | 1538 | 235,589 | -1.76(-0.11%) |
Apr 12, 2021 | 1555 | 1580 | 1529 | 1540 | 301,285 | +8.08(+0.53%) |
Apr 09, 2021 | 1519 | 1534 | 1503 | 1531 | 224,800 | +7.37(+0.48%) |
Apr 08, 2021 | 1515 | 1530 | 1501 | 1524 | 229,720 | +24.03(+1.60%) |
Apr 07, 2021 | 1504 | 1547 | 1494 | 1500 | 523,339 | +12.54(+0.84%) |
Apr 06, 2021 | 1459 | 1499 | 1457 | 1487 | 250,388 | +35.39(+2.44%) |
Apr 05, 2021 | 1456 | 1460 | 1442 | 1452 | 171,275 | +13.63(+0.95%) |
Apr 01, 2021 | 1438 | 1454 | 1432 | 1438 | 202,000 | +17.64(+1.24%) |
Mar 31, 2021 | 1421 | 1441 | 1415 | 1421 | 357,662 | +14.49(+1.03%) |
Mar 30, 2021 | 1412 | 1428 | 1402 | 1406 | 214,652 | -18.28(-1.28%) |
Mar 29, 2021 | 1435 | 1450 | 1417 | 1425 | 185,082 | -20.87(-1.44%) |
Mar 26, 2021 | 1436 | 1447 | 1408 | 1445 | 276,600 | +13.65(+0.95%) |
Mar 25, 2021 | 1415 | 1437 | 1407 | 1432 | 282,566 | +8.87(+0.62%) |
Mar 24, 2021 | 1458 | 1459 | 1420 | 1423 | 200,033 | -28.33(-1.95%) |
Mar 23, 2021 | 1445 | 1475 | 1445 | 1451 | 238,371 | +6.96(+0.48%) |
Mar 22, 2021 | 1437 | 1460 | 1429 | 1444 | 233,823 | +23.13(+1.63%) |
Mar 19, 2021 | 1438 | 1443 | 1420 | 1421 | 360,900 | -8.16(-0.57%) |
Mar 18, 2021 | 1460 | 1466 | 1425 | 1429 | 256,033 | -49.24(-3.33%) |
Mar 17, 2021 | 1470 | 1482 | 1445 | 1479 | 220,773 | -4.09(-0.28%) |
Mar 16, 2021 | 1478 | 1511 | 1473 | 1483 | 211,944 | -2.92(-0.20%) |
Mar 15, 2021 | 1457 | 1491 | 1449 | 1486 | 199,081 | +32.37(+2.23%) |
Mar 12, 2021 | 1449 | 1459 | 1432 | 1453 | 209,800 | -8.82(-0.60%) |
Mar 11, 2021 | 1440 | 1468 | 1436 | 1462 | 327,468 | +45.39(+3.20%) |
Mar 10, 2021 | 1440 | 1453 | 1404 | 1417 | 289,843 | -10.94(-0.77%) |
Mar 09, 2021 | 1373 | 1434 | 1370 | 1428 | 529,175 | +92.61(+6.94%) |
Mar 08, 2021 | 1332 | 1362 | 1306 | 1335 | 333,599 | +2.72(+0.20%) |
Mar 05, 2021 | 1359 | 1359 | 1256 | 1332 | 535,300 | -18.84(-1.39%) |
Mar 04, 2021 | 1403 | 1408 | 1322 | 1351 | 507,017 | -57.10(-4.05%) |
Mar 03, 2021 | 1467 | 1478 | 1405 | 1408 | 297,348 | -67.35(-4.56%) |
Mar 02, 2021 | 1493 | 1506 | 1472 | 1476 | 257,968 | -9.38(-0.63%) |
Mar 01, 2021 | 1445 | 1490 | 1445 | 1485 | 281,150 | +42.95(+2.98%) |
Feb 26, 2021 | 1429 | 1460 | 1412 | 1442 | 443,500 | +31.26(+2.22%) |
Feb 25, 2021 | 1447 | 1448 | 1395 | 1411 | 235,733 | -38.32(-2.64%) |
Feb 24, 2021 | 1418 | 1451 | 1399 | 1449 | 264,146 | +32.82(+2.32%) |
Feb 23, 2021 | 1411 | 1423 | 1350 | 1416 | 376,297 | -14.30(-1.00%) |
Feb 22, 2021 | 1457 | 1460 | 1429 | 1431 | 292,609 | -42.55(-2.89%) |
Feb 19, 2021 | 1469 | 1484 | 1457 | 1473 | 244,000 | +16.78(+1.15%) |
Feb 18, 2021 | 1448 | 1466 | 1444 | 1456 | 174,221 | -3.19(-0.22%) |
Feb 17, 2021 | 1476 | 1478 | 1443 | 1460 | 265,414 | -24.50(-1.65%) |
Feb 16, 2021 | 1531 | 1531 | 1476 | 1484 | 319,292 | -43.70(-2.86%) |
Feb 12, 2021 | 1540 | 1543 | 1522 | 1528 | 139,300 | -15.41(-1.00%) |
Feb 11, 2021 | 1544 | 1549 | 1532 | 1543 | 168,293 | -1.55(-0.10%) |
Feb 10, 2021 | 1559 | 1561 | 1525 | 1545 | 228,898 | -5.83(-0.38%) |
Feb 09, 2021 | 1507 | 1565 | 1501 | 1550 | 384,135 | +46.49(+3.09%) |
Feb 08, 2021 | 1508 | 1512 | 1492 | 1504 | 208,748 | -2.88(-0.19%) |
Feb 05, 2021 | 1487 | 1514 | 1477 | 1507 | 313,900 | +27.33(+1.85%) |
Feb 04, 2021 | 1503 | 1511 | 1474 | 1480 | 349,590 | -20.44(-1.36%) |
Feb 03, 2021 | 1495 | 1530 | 1461 | 1500 | 648,537 | -23.06(-1.51%) |
Feb 02, 2021 | 1525 | 1554 | 1522 | 1523 | 441,749 | +14.03(+0.93%) |
Feb 01, 2021 | 1495 | 1517 | 1480 | 1509 | 255,116 | +29.02(+1.96%) |
Jan 29, 2021 | 1474 | 1502 | 1471 | 1480 | 231,500 | -0.54(-0.04%) |
Jan 28, 2021 | 1471 | 1502 | 1466 | 1481 | 234,526 | +14.18(+0.97%) |
Jan 27, 2021 | 1480 | 1498 | 1460 | 1466 | 276,634 | -22.89(-1.54%) |
Jan 26, 2021 | 1494 | 1497 | 1481 | 1489 | 128,650 | +2.93(+0.20%) |
Jan 25, 2021 | 1501 | 1510 | 1468 | 1486 | 197,763 | -7.86(-0.53%) |
Jan 22, 2021 | 1492 | 1507 | 1484 | 1494 | 228,400 | -9.50(-0.63%) |
Jan 21, 2021 | 1477 | 1509 | 1477 | 1504 | 298,324 | +23.06(+1.56%) |
Jan 20, 2021 | 1444 | 1484 | 1437 | 1481 | 295,550 | +51.14(+3.58%) |
Jan 19, 2021 | 1420 | 1433 | 1392 | 1429 | 222,710 | +23.74(+1.69%) |
Jan 15, 2021 | 1405 | 1418 | 1399 | 1406 | 208,600 | -6.06(-0.43%) |
Jan 14, 2021 | 1418 | 1454 | 1398 | 1412 | 426,581 | +16.80(+1.20%) |
Jan 13, 2021 | 1405 | 1408 | 1385 | 1395 | 186,649 | -6.64(-0.47%) |
Jan 12, 2021 | 1410 | 1414 | 1389 | 1402 | 211,275 | -0.98(-0.07%) |
Jan 11, 2021 | 1391 | 1422 | 1389 | 1403 | 227,132 | +0.18(+0.01%) |
Jan 08, 2021 | 1379 | 1411 | 1375 | 1402 | 368,900 | +34.30(+2.51%) |
Jan 07, 2021 | 1351 | 1379 | 1349 | 1368 | 236,711 | +24.73(+1.84%) |
Jan 06, 2021 | 1335 | 1357 | 1335 | 1343 | 233,780 | -11.70(-0.86%) |
Jan 05, 2021 | 1319 | 1358 | 1317 | 1355 | 295,114 | +35.99(+2.73%) |
Jan 04, 2021 | 1387 | 1390 | 1312 | 1319 | 513,983 | -67.59(-4.87%) |
Dec 31, 2020 | 1387 | 1387 | 1387 | 183,309 | +12.54(+0.91%) | |
Dec 30, 2020 | 1395 | 1398 | 1374 | 1374 | 183,309 | -18.04(-1.30%) |
Dec 29, 2020 | 1402 | 1408 | 1377 | 1392 | 182,397 | -9.28(-0.66%) |
Dec 28, 2020 | 1423 | 1423 | 1401 | 1401 | 174,404 | -11.06(-0.78%) |
Dec 24, 2020 | 1411 | 1419 | 1407 | 1413 | 101,300 | +1.56(+0.11%) |
Dec 23, 2020 | 1435 | 1436 | 1406 | 1411 | 199,908 | -15.31(-1.07%) |
Dec 22, 2020 | 1418 | 1430 | 1398 | 1426 | 327,437 | +8.31(+0.59%) |
Dec 21, 2020 | 1400 | 1424 | 1391 | 1418 | 299,750 | -0.58(-0.04%) |
Dec 18, 2020 | 1418 | 1425 | 1411 | 1419 | 438,400 | +8.89(+0.63%) |
Dec 17, 2020 | 1408 | 1421 | 1386 | 1410 | 376,200 | +9.06(+0.65%) |
Dec 16, 2020 | 1380 | 1422 | 1375 | 1401 | 698,181 | +54.16(+4.02%) |
Dec 15, 2020 | 1320 | 1354 | 1318 | 1346 | 394,718 | +36.94(+2.82%) |
Dec 14, 2020 | 1309 | 1313 | 1297 | 1310 | 237,370 | +9.52(+0.73%) |
Dec 11, 2020 | 1317 | 1321 | 1300 | 1300 | 182,200 | -17.23(-1.31%) |
Dec 10, 2020 | 1304 | 1326 | 1300 | 1317 | 165,452 | +3.25(+0.25%) |
Dec 09, 2020 | 1350 | 1359 | 1307 | 1314 | 231,053 | -32.02(-2.38%) |
Dec 08, 2020 | 1339 | 1349 | 1322 | 1346 | 258,109 | -1.10(-0.08%) |
Dec 07, 2020 | 1334 | 1352 | 1327 | 1347 | 248,136 | +12.48(+0.94%) |
Dec 04, 2020 | 1311 | 1338 | 1308 | 1335 | 215,600 | +25.86(+1.98%) |
Dec 03, 2020 | 1301 | 1323 | 1301 | 1309 | 209,805 | +11.76(+0.91%) |
Dec 02, 2020 | 1314 | 1317 | 1287 | 1297 | 220,553 | -24.06(-1.82%) |
Dec 01, 2020 | 1290 | 1324 | 1275 | 1321 | 335,387 | +31.63(+2.45%) |
Nov 30, 2020 | 1298 | 1298 | 1265 | 1289 | 268,005 | -8.34(-0.64%) |
Nov 27, 2020 | 1277 | 1300 | 1271 | 1298 | 154,500 | +21.09(+1.65%) |
Nov 25, 2020 | 1269 | 1281 | 1265 | 1277 | 189,500 | +13.86(+1.10%) |
Nov 24, 2020 | 1286 | 1290 | 1261 | 1263 | 353,128 | -18.18(-1.42%) |
Nov 23, 2020 | 1296 | 1296 | 1272 | 1281 | 264,648 | -11.57(-0.90%) |
Nov 20, 2020 | 1307 | 1309 | 1288 | 1293 | 202,800 | -17.89(-1.37%) |
Nov 19, 2020 | 1289 | 1315 | 1285 | 1310 | 241,794 | +14.46(+1.12%) |
Nov 18, 2020 | 1266 | 1301 | 1263 | 1296 | 302,796 | +27.52(+2.17%) |
Nov 17, 2020 | 1268 | 1272 | 1257 | 1268 | 160,307 | +7.81(+0.62%) |
Nov 16, 2020 | 1258 | 1269 | 1241 | 1261 | 242,899 | +9.24(+0.74%) |
Nov 13, 2020 | 1269 | 1278 | 1246 | 1251 | 246,000 | -7.84(-0.62%) |
Nov 12, 2020 | 1300 | 1313 | 1257 | 1259 | 322,702 | -44.66(-3.43%) |
Nov 11, 2020 | 1261 | 1320 | 1258 | 1304 | 350,703 | +60.88(+4.90%) |
Nov 10, 2020 | 1272 | 1280 | 1220 | 1243 | 552,628 | -35.08(-2.74%) |
Nov 09, 2020 | 1325 | 1346 | 1274 | 1278 | 502,897 | -48.04(-3.62%) |
Nov 06, 2020 | 1305 | 1331 | 1299 | 1326 | 269,000 | +15.85(+1.21%) |
Nov 05, 2020 | 1310 | 1312 | 1284 | 1310 | 298,879 | +32.95(+2.58%) |
Nov 04, 2020 | 1238 | 1299 | 1235 | 1277 | 559,406 | +67.82(+5.61%) |
Nov 03, 2020 | 1198 | 1217 | 1188 | 1210 | 322,441 | +21.01(+1.77%) |
Nov 02, 2020 | 1210 | 1210 | 1172 | 1189 | 368,745 | -12.94(-1.08%) |
Oct 30, 2020 | 1238 | 1245 | 1191 | 1201 | 491,400 | -41.32(-3.32%) |
Oct 29, 2020 | 1253 | 1264 | 1239 | 1243 | 284,388 | -10.74(-0.86%) |
Oct 28, 2020 | 1292 | 1296 | 1251 | 1254 | 479,299 | -56.61(-4.32%) |
Oct 27, 2020 | 1311 | 1314 | 1296 | 1310 | 298,224 | -1.83(-0.14%) |
Oct 26, 2020 | 1323 | 1326 | 1285 | 1312 | 544,088 | -27.10(-2.02%) |
Oct 23, 2020 | 1300 | 1348 | 1296 | 1339 | 763,100 | +38.79(+2.98%) |
Oct 22, 2020 | 1292 | 1314 | 1254 | 1300 | 1,298,190 | -66.37(-4.86%) |
Oct 21, 2020 | 1344 | 1367 | 1338 | 1367 | 786,219 | +18.19(+1.35%) |
Oct 20, 2020 | 1345 | 1364 | 1338 | 1348 | 330,390 | +12.88(+0.96%) |
Oct 19, 2020 | 1345 | 1357 | 1328 | 1336 | 319,894 | -4.09(-0.31%) |
Oct 16, 2020 | 1349 | 1357 | 1336 | 1340 | 297,500 | -3.57(-0.27%) |
Oct 15, 2020 | 1306 | 1345 | 1305 | 1343 | 262,129 | +21.88(+1.66%) |
Oct 14, 2020 | 1330 | 1342 | 1315 | 1321 | 284,749 | -3.85(-0.29%) |
Oct 13, 2020 | 1282 | 1330 | 1272 | 1325 | 400,411 | +46.29(+3.62%) |
Oct 12, 2020 | 1291 | 1292 | 1275 | 1279 | 204,799 | -3.06(-0.24%) |
Oct 09, 2020 | 1287 | 1292 | 1277 | 1282 | 244,000 | +0.24(+0.02%) |
Oct 08, 2020 | 1288 | 1288 | 1260 | 1282 | 241,502 | +3.07(+0.24%) |
Oct 07, 2020 | 1273 | 1295 | 1266 | 1279 | 241,290 | +22.27(+1.77%) |
Oct 06, 2020 | 1252 | 1292 | 1248 | 1256 | 469,609 | +3.40(+0.27%) |
Oct 05, 2020 | 1258 | 1264 | 1242 | 1253 | 200,280 | -1.79(-0.14%) |
Oct 02, 2020 | 1214 | 1266 | 1214 | 1255 | 281,700 | +16.78(+1.36%) |