Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1922 | 1953 | 1876 | 1905 | 70,958 | -47.04(-2.41%) |
Jan 28, 2021 | 1838 | 1971 | 1838 | 1952 | 43,621 | +128.90(+7.07%) |
Jan 27, 2021 | 1898 | 1898 | 1823 | 1823 | 43,853 | -106.62(-5.52%) |
Jan 26, 2021 | 1964 | 1975 | 1913 | 1930 | 21,867 | -40.08(-2.03%) |
Jan 25, 2021 | 1953 | 1977 | 1948 | 1970 | 37,962 | +21.96(+1.13%) |
Jan 22, 2021 | 1935 | 1955 | 1935 | 1948 | 31,280 | -6.26(-0.32%) |
Jan 21, 2021 | 1952 | 1977 | 1952 | 1954 | 40,171 | +7.03(+0.36%) |
Jan 20, 2021 | 1923 | 1961 | 1923 | 1947 | 50,631 | +42.01(+2.20%) |
Jan 19, 2021 | 1914 | 1914 | 1898 | 1905 | 29,837 | +13.67(+0.72%) |
Jan 15, 2021 | 1878 | 1903 | 1878 | 1892 | 52,589 | +2.92(+0.15%) |
Jan 14, 2021 | 1887 | 1902 | 1875 | 1889 | 46,462 | +5.05(+0.27%) |
Jan 13, 2021 | 1901 | 1911 | 1875 | 1884 | 69,897 | -23.92(-1.25%) |
Jan 12, 2021 | 1965 | 1968 | 1891 | 1908 | 59,251 | -55.12(-2.81%) |
Jan 11, 2021 | 1946 | 1969 | 1946 | 1963 | 28,859 | -3.82(-0.19%) |
Jan 08, 2021 | 2004 | 2005 | 1953 | 1967 | 58,152 | -33.95(-1.70%) |
Jan 07, 2021 | 1994 | 2018 | 1994 | 2001 | 60,911 | +4.76(+0.24%) |
Jan 06, 2021 | 1991 | 2014 | 1986 | 1996 | 58,411 | -14.29(-0.71%) |
Jan 05, 2021 | 2047 | 2065 | 1993 | 2010 | 50,564 | -40.22(-1.96%) |
Jan 04, 2021 | 2127 | 2127 | 2039 | 2050 | 43,455 | -71.92(-3.39%) |
Dec 31, 2020 | 2122 | 2122 | 2122 | 40,401 | -21.46(-1.00%) | |
Dec 30, 2020 | 2198 | 2217 | 2137 | 2144 | 40,401 | -41.46(-1.90%) |
Dec 29, 2020 | 2168 | 2188 | 2155 | 2185 | 26,934 | +27.27(+1.26%) |
Dec 28, 2020 | 2171 | 2182 | 2158 | 2158 | 33,013 | +4.08(+0.19%) |
Dec 24, 2020 | 2125 | 2174 | 2125 | 2154 | 16,375 | +25.15(+1.18%) |
Dec 23, 2020 | 2131 | 2145 | 2114 | 2129 | 30,192 | -10.46(-0.49%) |
Dec 22, 2020 | 2104 | 2145 | 2104 | 2139 | 28,136 | +30.51(+1.45%) |
Dec 21, 2020 | 2098 | 2128 | 2046 | 2109 | 52,720 | -23.27(-1.09%) |
Dec 18, 2020 | 2115 | 2140 | 2096 | 2132 | 65,815 | +31.69(+1.51%) |
Dec 17, 2020 | 2077 | 2100 | 2071 | 2100 | 33,279 | +25.81(+1.24%) |
Dec 16, 2020 | 2078 | 2106 | 2051 | 2074 | 40,996 | +6.34(+0.31%) |
Dec 15, 2020 | 2049 | 2084 | 2021 | 2068 | 39,296 | +25.54(+1.25%) |
Dec 14, 2020 | 2033 | 2094 | 2033 | 2043 | 34,106 | +24.90(+1.23%) |
Dec 11, 2020 | 2015 | 2033 | 2003 | 2018 | 28,761 | +0.96(+0.05%) |
Dec 10, 2020 | 1976 | 2069 | 1965 | 2017 | 41,195 | +35.62(+1.80%) |
Dec 09, 2020 | 1990 | 2024 | 1958 | 1981 | 25,995 | -9.08(-0.46%) |
Dec 08, 2020 | 1986 | 1994 | 1956 | 1990 | 37,875 | -13.53(-0.68%) |
Dec 07, 2020 | 2011 | 2037 | 1985 | 2004 | 23,289 | -6.64(-0.33%) |
Dec 04, 2020 | 1981 | 2019 | 1981 | 2010 | 47,760 | +44.56(+2.27%) |
Dec 03, 2020 | 1952 | 2000 | 1950 | 1966 | 51,442 | +23.23(+1.20%) |
Dec 02, 2020 | 1920 | 1946 | 1909 | 1943 | 53,041 | +15.50(+0.80%) |
Dec 01, 2020 | 1904 | 1936 | 1854 | 1927 | 42,705 | +40.09(+2.12%) |
Nov 30, 2020 | 1873 | 1900 | 1873 | 1887 | 49,894 | +17.73(+0.95%) |
Nov 27, 2020 | 1897 | 1897 | 1866 | 1869 | 11,651 | -17.08(-0.91%) |
Nov 25, 2020 | 1870 | 1893 | 1852 | 1886 | 43,142 | +4.75(+0.25%) |
Nov 24, 2020 | 1871 | 1892 | 1861 | 1882 | 41,440 | +16.19(+0.87%) |
Nov 23, 2020 | 1918 | 1918 | 1860 | 1865 | 30,083 | -46.75(-2.44%) |
Nov 20, 2020 | 1882 | 1934 | 1882 | 1912 | 23,752 | +23.87(+1.26%) |
Nov 19, 2020 | 1872 | 1909 | 1871 | 1888 | 31,221 | +3.22(+0.17%) |
Nov 18, 2020 | 1932 | 1932 | 1869 | 1885 | 34,535 | -28.44(-1.49%) |
Nov 17, 2020 | 1921 | 1936 | 1903 | 1913 | 41,586 | -9.75(-0.51%) |
Nov 16, 2020 | 1904 | 1929 | 1904 | 1923 | 27,566 | +35.95(+1.90%) |
Nov 13, 2020 | 1816 | 1888 | 1816 | 1887 | 36,049 | +89.49(+4.98%) |
Nov 12, 2020 | 1799 | 1817 | 1780 | 1798 | 39,384 | -3.78(-0.21%) |
Nov 11, 2020 | 1799 | 1819 | 1789 | 1802 | 21,377 | +7.77(+0.43%) |
Nov 10, 2020 | 1805 | 1834 | 1770 | 1794 | 44,053 | -6.44(-0.36%) |
Nov 09, 2020 | 1900 | 1900 | 1789 | 1800 | 29,849 | -42.05(-2.28%) |
Nov 06, 2020 | 1903 | 1912 | 1839 | 1842 | 43,826 | -16.31(-0.88%) |
Nov 05, 2020 | 1834 | 1867 | 1815 | 1859 | 49,700 | +50.36(+2.79%) |
Nov 04, 2020 | 1710 | 1833 | 1710 | 1808 | 29,902 | +100.33(+5.87%) |
Nov 03, 2020 | 1695 | 1741 | 1691 | 1708 | 33,457 | +32.63(+1.95%) |