Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31401 | 31451 | 30920 | 30932 | 5,389,070 | -469.60(-1.50%) |
Feb 25, 2021 | 31956 | 31977 | 31293 | 31402 | 4,538,611 | -559.90(-1.75%) |
Feb 24, 2021 | 31500 | 32010 | 31423 | 31962 | 4,099,389 | +424.60(+1.35%) |
Feb 23, 2021 | 31502 | 31653 | 31166 | 31537 | 4,603,461 | +15.60(+0.05%) |
Feb 22, 2021 | 31381 | 31654 | 31287 | 31522 | 3,863,199 | +27.40(+0.09%) |
Feb 19, 2021 | 31504 | 31648 | 31469 | 31494 | 3,530,654 | +1.00(+0.00%) |
Feb 18, 2021 | 31559 | 31559 | 31285 | 31493 | 3,253,725 | -119.70(-0.38%) |
Feb 17, 2021 | 31486 | 31644 | 31339 | 31613 | 3,431,773 | +90.20(+0.29%) |
Feb 16, 2021 | 31472 | 31609 | 31444 | 31523 | 3,288,601 | +64.40(+0.20%) |
Feb 12, 2021 | 31458 | 31458 | 31458 | 31458 | 2,663,704 | +27.70(+0.09%) |
Feb 11, 2021 | 31466 | 31544 | 31244 | 31431 | 2,796,099 | -7.10(-0.02%) |
Feb 10, 2021 | 31428 | 31511 | 31223 | 31438 | 3,263,047 | +62.00(+0.20%) |
Feb 09, 2021 | 31360 | 31440 | 31247 | 31376 | 3,079,677 | -10.00(-0.03%) |
Feb 08, 2021 | 31191 | 31386 | 31191 | 31386 | 3,218,820 | +237.60(+0.76%) |
Feb 05, 2021 | 31094 | 31252 | 31083 | 31148 | 2,950,013 | +92.30(+0.30%) |
Feb 04, 2021 | 30738 | 31059 | 30738 | 31056 | 3,381,469 | +332.30(+1.08%) |
Feb 03, 2021 | 30690 | 30793 | 30521 | 30724 | 3,054,874 | +36.10(+0.12%) |
Feb 02, 2021 | 30277 | 30840 | 30277 | 30688 | 3,327,606 | +475.60(+1.57%) |
Feb 01, 2021 | 30055 | 30336 | 30015 | 30212 | 3,470,202 | +229.30(+0.76%) |
Jan 29, 2021 | 30554 | 30554 | 29856 | 29983 | 5,380,435 | -620.80(-2.03%) |
Jan 28, 2021 | 30377 | 30951 | 30377 | 30603 | 4,649,161 | +300.20(+0.99%) |
Jan 27, 2021 | 30894 | 30894 | 30207 | 30303 | 5,587,388 | -633.80(-2.05%) |
Jan 26, 2021 | 30969 | 31121 | 30922 | 30937 | 3,722,468 | -23.00(-0.07%) |
Jan 25, 2021 | 30990 | 30990 | 30581 | 30960 | 4,728,012 | -37.00(-0.12%) |
Jan 22, 2021 | 31142 | 31142 | 30908 | 30997 | 4,360,385 | -179.00(-0.57%) |
Jan 21, 2021 | 31198 | 31272 | 31121 | 31176 | 4,165,738 | -12.40(-0.04%) |
Jan 20, 2021 | 31018 | 31236 | 30998 | 31188 | 3,821,209 | +257.90(+0.83%) |
Jan 19, 2021 | 30887 | 31087 | 30865 | 30930 | 3,863,010 | +116.20(+0.38%) |
Jan 15, 2021 | 30814 | 30814 | 30814 | 30814 | 4,400,178 | -177.20(-0.57%) |
Jan 14, 2021 | 31086 | 31221 | 30982 | 30992 | 4,273,514 | -69.00(-0.22%) |
Jan 13, 2021 | 31085 | 31153 | 30992 | 31060 | 4,129,694 | -8.20(-0.03%) |
Jan 12, 2021 | 31015 | 31115 | 30889 | 31069 | 3,619,205 | +60.00(+0.19%) |
Jan 11, 2021 | 31015 | 31097 | 30835 | 31009 | 3,560,929 | -89.30(-0.29%) |
Jan 08, 2021 | 31070 | 31138 | 30793 | 31098 | 3,856,471 | +56.90(+0.18%) |
Jan 07, 2021 | 30901 | 31193 | 30898 | 31041 | 4,276,447 | +211.70(+0.69%) |
Jan 06, 2021 | 30363 | 31023 | 30314 | 30829 | 4,987,042 | +437.80(+1.44%) |
Jan 05, 2021 | 30204 | 30505 | 30142 | 30392 | 3,428,738 | +167.70(+0.55%) |
Jan 04, 2021 | 30628 | 30671 | 29882 | 30224 | 4,748,114 | -382.60(-1.25%) |
Dec 31, 2020 | 30606 | 30606 | 30606 | 30606 | 2,844,109 | +196.90(+0.65%) |
Dec 30, 2020 | 30415 | 30525 | 30393 | 30410 | 2,917,372 | +73.90(+0.24%) |
Dec 29, 2020 | 30492 | 30589 | 30274 | 30336 | 3,575,377 | -68.30(-0.22%) |
Dec 28, 2020 | 30283 | 30526 | 30283 | 30404 | 3,021,726 | +204.10(+0.68%) |
Dec 24, 2020 | 30200 | 30200 | 30200 | 30200 | 1,464,413 | +70.10(+0.23%) |
Dec 23, 2020 | 30047 | 30292 | 30047 | 30130 | 2,739,925 | +114.30(+0.38%) |
Dec 22, 2020 | 30200 | 30200 | 29993 | 30016 | 3,887,665 | -200.90(-0.66%) |
Dec 21, 2020 | 30159 | 30304 | 29756 | 30216 | 4,371,554 | +37.30(+0.12%) |
Dec 18, 2020 | 30314 | 30344 | 30029 | 30179 | 7,982,293 | -124.30(-0.41%) |
Dec 17, 2020 | 30216 | 30323 | 30216 | 30303 | 3,305,892 | +148.90(+0.49%) |
Dec 16, 2020 | 30191 | 30236 | 30080 | 30154 | 3,445,436 | -44.80(-0.15%) |
Dec 15, 2020 | 29919 | 30243 | 29895 | 30199 | 4,173,769 | +337.70(+1.13%) |
Dec 14, 2020 | 30124 | 30326 | 29849 | 29862 | 3,714,443 | -184.80(-0.62%) |
Dec 11, 2020 | 29988 | 30071 | 29821 | 30046 | 3,960,106 | +47.10(+0.16%) |
Dec 10, 2020 | 30033 | 30064 | 29877 | 29999 | 3,251,199 | -69.50(-0.23%) |
Dec 09, 2020 | 30230 | 30320 | 29952 | 30069 | 3,803,496 | -105.10(-0.35%) |
Dec 08, 2020 | 29998 | 30246 | 29972 | 30174 | 3,111,484 | +104.10(+0.35%) |
Dec 07, 2020 | 30233 | 30233 | 29967 | 30070 | 3,656,344 | -148.50(-0.49%) |
Dec 04, 2020 | 29990 | 30218 | 29990 | 30218 | 3,630,923 | +248.80(+0.83%) |
Dec 03, 2020 | 29921 | 30111 | 29877 | 29970 | 4,056,127 | +85.70(+0.29%) |
Dec 02, 2020 | 29695 | 29902 | 29599 | 29884 | 3,839,691 | +59.90(+0.20%) |