Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2021 | 34414 | 32194 | 33205 | 4,734 | -1174.60(-3.42%) | |
Jan 30, 2021 | 34931 | 32860 | 34380 | 7,573 | +457.50(+1.35%) | |
Jan 29, 2021 | 38620 | 31990 | 33922 | 31,716 | +259.40(+0.77%) | |
Jan 28, 2021 | 33871 | 29900 | 33663 | 17,706 | +3352.30(+11.06%) | |
Jan 27, 2021 | 32836 | 29150 | 30311 | 22,342 | -2498.10(-7.61%) | |
Jan 26, 2021 | 32953 | 30847 | 32809 | 11,339 | +350.20(+1.08%) | |
Jan 25, 2021 | 34888 | 31939 | 32459 | 10,021 | +386.80(+1.21%) | |
Jan 24, 2021 | 33076 | 30961 | 32072 | 4,546 | +96.70(+0.30%) | |
Jan 23, 2021 | 33468 | 31426 | 31975 | 5,405 | -1203.90(-3.63%) | |
Jan 22, 2021 | 33865 | 28800 | 33179 | 17,385 | +1996.90(+6.40%) | |
Jan 21, 2021 | 35665 | 30044 | 31182 | 20,836 | -4423.70(-12.42%) | |
Jan 20, 2021 | 36440 | 33400 | 35606 | 12,203 | -577.30(-1.60%) | |
Jan 19, 2021 | 37875 | 36056 | 36183 | 6,510 | -296.50(-0.81%) | |
Jan 18, 2021 | 37450 | 34778 | 36480 | 6,319 | +126.20(+0.35%) | |
Jan 17, 2021 | 36839 | 33834 | 36354 | 6,817 | +240.10(+0.66%) | |
Jan 16, 2021 | 37944 | 35350 | 36113 | 7,668 | -492.10(-1.34%) | |
Jan 15, 2021 | 39694 | 34380 | 36606 | 13,455 | -2194.50(-5.66%) | |
Jan 14, 2021 | 40113 | 36717 | 38800 | 10,987 | +1462.00(+3.92%) | |
Jan 13, 2021 | 37800 | 32328 | 37338 | 13,648 | +3876.60(+11.59%) | |
Jan 12, 2021 | 36639 | 32480 | 33461 | 18,658 | -1711.50(-4.87%) | |
Jan 11, 2021 | 38471 | 30261 | 35173 | 40,377 | -3072.80(-8.03%) | |
Jan 10, 2021 | 41450 | 34322 | 38246 | 16,242 | -2210.30(-5.46%) | |
Jan 09, 2021 | 41423 | 38788 | 40456 | 8,802 | -444.00(-1.09%) | |
Jan 08, 2021 | 42000 | 36618 | 40900 | 21,951 | +1858.20(+4.76%) | |
Jan 07, 2021 | 40402 | 36327 | 39042 | 23,459 | +2703.70(+7.44%) | |
Jan 06, 2021 | 36574 | 33348 | 36338 | 18,912 | +2376.40(+7.00%) | |
Jan 05, 2021 | 34500 | 29936 | 33962 | 14,798 | +2120.00(+6.66%) | |
Jan 04, 2021 | 33670 | 27734 | 31842 | 22,415 | -1715.80(-5.11%) | |
Jan 03, 2021 | 34800 | 31814 | 33558 | 14,095 | +1545.70(+4.83%) | |
Jan 02, 2021 | 33333 | 29050 | 32012 | 17,793 | +2633.00(+8.96%) | |
Jan 01, 2021 | 29700 | 28720 | 29379 | 8,918 | +243.90(+0.84%) | |
Dec 31, 2020 | 29300 | 27931 | 29135 | 9,118 | +276.20(+0.96%) | |
Dec 30, 2020 | 29010 | 27128 | 28859 | 11,891 | +1723.20(+6.35%) | |
Dec 29, 2020 | 27190 | 25832 | 27136 | 9,532 | +79.70(+0.29%) | |
Dec 28, 2020 | 27474 | 26080 | 27056 | 8,006 | +406.30(+1.52%) | |
Dec 27, 2020 | 28378 | 25770 | 26650 | 13,213 | +118.10(+0.45%) | |
Dec 26, 2020 | 26810 | 24485 | 26531 | 7,430 | +1874.10(+7.60%) | |
Dec 25, 2020 | 24777 | 23404 | 24657 | 6,459 | +952.20(+4.02%) | |
Dec 24, 2020 | 23768 | 22700 | 23705 | 7,208 | +365.30(+1.57%) | |
Dec 23, 2020 | 24097 | 22625 | 23340 | 11,599 | -429.00(-1.80%) | |
Dec 22, 2020 | 23821 | 22384 | 23769 | 9,407 | +688.50(+2.98%) | |
Dec 21, 2020 | 24124 | 21865 | 23080 | 12,436 | -484.50(-2.06%) | |
Dec 20, 2020 | 24298 | 23093 | 23565 | 5,107 | -258.20(-1.08%) | |
Dec 19, 2020 | 24217 | 22720 | 23823 | 8,771 | +849.50(+3.70%) | |
Dec 18, 2020 | 23285 | 22361 | 22974 | 11,512 | +297.70(+1.31%) | |
Dec 17, 2020 | 23777 | 21244 | 22676 | 22,572 | +1352.80(+6.34%) | |
Dec 16, 2020 | 21577 | 19278 | 21323 | 14,847 | +1911.70(+9.85%) | |
Dec 15, 2020 | 19568 | 19050 | 19411 | 6,774 | +89.20(+0.46%) | |
Dec 14, 2020 | 19347 | 18979 | 19322 | 3,544 | +155.50(+0.81%) | |
Dec 13, 2020 | 19417 | 18628 | 19167 | 4,280 | +349.80(+1.86%) | |
Dec 12, 2020 | 18956 | 18007 | 18817 | 3,541 | +755.80(+4.18%) | |
Dec 11, 2020 | 18334 | 17570 | 18061 | 6,737 | -265.60(-1.45%) | |
Dec 10, 2020 | 18615 | 17908 | 18327 | 6,921 | -279.90(-1.50%) | |
Dec 09, 2020 | 18655 | 17640 | 18606 | 8,794 | +289.50(+1.58%) | |
Dec 08, 2020 | 19301 | 18164 | 18317 | 5,912 | -802.50(-4.20%) | |
Dec 07, 2020 | 19431 | 18905 | 19120 | 4,481 | -260.90(-1.35%) | |
Dec 06, 2020 | 19418 | 18871 | 19380 | 2,484 | +312.20(+1.64%) | |
Dec 05, 2020 | 19185 | 18500 | 19068 | 2,424 | +252.10(+1.34%) | |
Dec 04, 2020 | 19552 | 18574 | 18816 | 6,269 | -648.90(-3.33%) | |
Dec 03, 2020 | 19621 | 18882 | 19465 | 6,175 | +245.00(+1.27%) | |
Dec 02, 2020 | 19347 | 18334 | 19220 | 6,717 | +440.10(+2.34%) | |
Dec 01, 2020 | 19918 | 18100 | 18780 | 11,924 | -701.20(-3.60%) | |
Nov 30, 2020 | 19864 | 18143 | 19481 | 10,400 | +1294.20(+7.12%) | |
Nov 29, 2020 | 18352 | 17535 | 18187 | 3,772 | +404.20(+2.27%) | |
Nov 28, 2020 | 17896 | 16875 | 17783 | 4,459 | +704.40(+4.12%) | |
Nov 27, 2020 | 17472 | 16436 | 17078 | 8,945 | -59.40(-0.35%) | |
Nov 26, 2020 | 18911 | 16218 | 17138 | 21,478 | -1575.80(-8.42%) | |
Nov 25, 2020 | 19490 | 18471 | 18714 | 8,915 | -415.90(-2.17%) | |
Nov 24, 2020 | 19442 | 18069 | 19129 | 13,301 | +734.40(+3.99%) | |
Nov 23, 2020 | 18786 | 18002 | 18395 | 9,423 | -131.60(-0.71%) | |
Nov 22, 2020 | 18771 | 17600 | 18527 | 6,350 | -161.20(-0.86%) | |
Nov 21, 2020 | 18977 | 18333 | 18688 | 5,991 | +36.00(+0.19%) | |
Nov 20, 2020 | 18825 | 17756 | 18652 | 10,000 | +857.40(+4.82%) | |
Nov 19, 2020 | 18190 | 17347 | 17794 | 10,508 | +53.90(+0.30%) | |
Nov 18, 2020 | 18483 | 17042 | 17740 | 15,902 | +77.70(+0.44%) | |
Nov 17, 2020 | 17868 | 16570 | 17663 | 9,578 | +883.00(+5.26%) | |
Nov 16, 2020 | 16895 | 15876 | 16780 | 7,522 | +781.60(+4.89%) | |
Nov 15, 2020 | 16170 | 15786 | 15998 | 3,249 | -99.50(-0.62%) | |
Nov 14, 2020 | 16355 | 15715 | 16098 | 5,037 | -213.70(-1.31%) | |
Nov 13, 2020 | 16494 | 15970 | 16311 | 7,993 | +35.80(+0.22%) | |
Nov 12, 2020 | 16370 | 15481 | 16276 | 16,267 | +534.80(+3.40%) | |
Nov 11, 2020 | 15991 | 15290 | 15741 | 9,979 | +396.50(+2.58%) | |
Nov 10, 2020 | 15483 | 15092 | 15344 | 8,858 | +43.30(+0.28%) | |
Nov 09, 2020 | 15854 | 14825 | 15301 | 14,449 | -204.00(-1.32%) | |
Nov 08, 2020 | 15665 | 14727 | 15505 | 5,086 | +613.00(+4.12%) | |
Nov 07, 2020 | 15779 | 14351 | 14892 | 10,907 | -762.20(-4.87%) | |
Nov 06, 2020 | 15969 | 15196 | 15654 | 13,878 | -1.70(-0.01%) | |
Nov 05, 2020 | 15771 | 14083 | 15656 | 18,069 | +1523.00(+10.78%) | |
Nov 04, 2020 | 14278 | 13521 | 14133 | 10,987 | +63.50(+0.45%) | |
Nov 03, 2020 | 14084 | 13288 | 14069 | 7,153 | +463.10(+3.40%) | |
Nov 02, 2020 | 13842 | 13220 | 13606 | 7,027 | -120.90(-0.88%) |