Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1171 | 1186 | 1156 | 1168 | 92,200 | -2.70(-0.23%) |
Jan 28, 2021 | 1167 | 1187 | 1158 | 1171 | 137,943 | +17.30(+1.50%) |
Jan 27, 2021 | 1190 | 1193 | 1147 | 1154 | 130,188 | -57.41(-4.74%) |
Jan 26, 2021 | 1232 | 1232 | 1205 | 1211 | 83,467 | -22.56(-1.83%) |
Jan 25, 2021 | 1232 | 1241 | 1224 | 1233 | 70,853 | -1.25(-0.10%) |
Jan 22, 2021 | 1244 | 1246 | 1231 | 1235 | 98,800 | -10.06(-0.81%) |
Jan 21, 2021 | 1267 | 1271 | 1243 | 1245 | 128,431 | -24.02(-1.89%) |
Jan 20, 2021 | 1233 | 1272 | 1233 | 1269 | 131,026 | +37.64(+3.06%) |
Jan 19, 2021 | 1230 | 1238 | 1214 | 1231 | 116,928 | +12.72(+1.04%) |
Jan 15, 2021 | 1206 | 1222 | 1205 | 1218 | 89,000 | +14.23(+1.18%) |
Jan 14, 2021 | 1216 | 1220 | 1202 | 1204 | 98,029 | -12.42(-1.02%) |
Jan 13, 2021 | 1222 | 1231 | 1208 | 1217 | 118,078 | -3.85(-0.32%) |
Jan 12, 2021 | 1240 | 1248 | 1216 | 1220 | 124,049 | -24.54(-1.97%) |
Jan 11, 2021 | 1237 | 1251 | 1232 | 1245 | 97,663 | +8.03(+0.65%) |
Jan 08, 2021 | 1221 | 1246 | 1218 | 1237 | 80,600 | +14.45(+1.18%) |
Jan 07, 2021 | 1200 | 1225 | 1200 | 1223 | 125,752 | +25.45(+2.13%) |
Jan 06, 2021 | 1169 | 1212 | 1169 | 1197 | 181,029 | +20.74(+1.76%) |
Jan 05, 2021 | 1155 | 1190 | 1155 | 1176 | 122,177 | +15.48(+1.33%) |
Jan 04, 2021 | 1155 | 1185 | 1148 | 1161 | 172,300 | +21.19(+1.86%) |
Dec 31, 2020 | 1140 | 1140 | 1140 | 68,022 | +5.80(+0.51%) | |
Dec 30, 2020 | 1141 | 1150 | 1130 | 1134 | 68,022 | -4.08(-0.36%) |
Dec 29, 2020 | 1145 | 1151 | 1132 | 1138 | 86,054 | +3.20(+0.28%) |
Dec 28, 2020 | 1149 | 1149 | 1124 | 1135 | 49,600 | -5.43(-0.48%) |
Dec 24, 2020 | 1127 | 1148 | 1127 | 1140 | 43,000 | +14.09(+1.25%) |
Dec 23, 2020 | 1130 | 1134 | 1114 | 1126 | 76,535 | +0.57(+0.05%) |
Dec 22, 2020 | 1130 | 1138 | 1121 | 1126 | 111,760 | -9.80(-0.86%) |
Dec 21, 2020 | 1122 | 1139 | 1100 | 1135 | 137,171 | +0.50(+0.04%) |
Dec 18, 2020 | 1135 | 1139 | 1119 | 1135 | 320,600 | +4.50(+0.40%) |
Dec 17, 2020 | 1120 | 1140 | 1114 | 1130 | 153,128 | +19.07(+1.72%) |
Dec 16, 2020 | 1144 | 1150 | 1109 | 1111 | 156,233 | -37.90(-3.30%) |
Dec 15, 2020 | 1150 | 1152 | 1141 | 1149 | 131,793 | +9.90(+0.87%) |
Dec 14, 2020 | 1149 | 1168 | 1138 | 1139 | 142,695 | -5.61(-0.49%) |
Dec 11, 2020 | 1146 | 1147 | 1130 | 1145 | 119,300 | -6.95(-0.60%) |
Dec 10, 2020 | 1151 | 1156 | 1141 | 1152 | 81,391 | +1.14(+0.10%) |
Dec 09, 2020 | 1158 | 1163 | 1143 | 1151 | 127,212 | -10.65(-0.92%) |
Dec 08, 2020 | 1123 | 1166 | 1119 | 1161 | 124,698 | +36.18(+3.22%) |
Dec 07, 2020 | 1130 | 1140 | 1119 | 1125 | 174,173 | -6.60(-0.58%) |
Dec 04, 2020 | 1133 | 1141 | 1123 | 1132 | 172,900 | -0.25(-0.02%) |
Dec 03, 2020 | 1147 | 1156 | 1129 | 1132 | 114,956 | -7.75(-0.68%) |
Dec 02, 2020 | 1158 | 1161 | 1133 | 1140 | 92,984 | -20.34(-1.75%) |
Dec 01, 2020 | 1157 | 1177 | 1151 | 1160 | 202,914 | +10.05(+0.87%) |
Nov 30, 2020 | 1123 | 1152 | 1123 | 1150 | 177,359 | +23.36(+2.07%) |
Nov 27, 2020 | 1126 | 1132 | 1120 | 1127 | 55,900 | +1.52(+0.14%) |
Nov 25, 2020 | 1131 | 1134 | 1112 | 1125 | 132,200 | -1.80(-0.16%) |
Nov 24, 2020 | 1148 | 1148 | 1124 | 1127 | 156,991 | -11.72(-1.03%) |
Nov 23, 2020 | 1149 | 1155 | 1131 | 1139 | 99,164 | -8.92(-0.78%) |
Nov 20, 2020 | 1149 | 1160 | 1141 | 1148 | 222,900 | +0.26(+0.02%) |
Nov 19, 2020 | 1143 | 1154 | 1142 | 1147 | 101,043 | +2.53(+0.22%) |
Nov 18, 2020 | 1191 | 1191 | 1140 | 1145 | 176,626 | -48.55(-4.07%) |
Nov 17, 2020 | 1178 | 1197 | 1172 | 1193 | 135,568 | +5.43(+0.46%) |
Nov 16, 2020 | 1187 | 1188 | 1168 | 1188 | 117,526 | +6.55(+0.55%) |
Nov 13, 2020 | 1159 | 1185 | 1150 | 1181 | 127,900 | +23.51(+2.03%) |
Nov 12, 2020 | 1138 | 1163 | 1133 | 1158 | 130,580 | +23.47(+2.07%) |
Nov 11, 2020 | 1138 | 1150 | 1128 | 1134 | 186,567 | +8.94(+0.79%) |
Nov 10, 2020 | 1182 | 1183 | 1123 | 1125 | 225,221 | -54.12(-4.59%) |
Nov 09, 2020 | 1182 | 1215 | 1174 | 1180 | 186,038 | -1.53(-0.13%) |
Nov 06, 2020 | 1206 | 1228 | 1157 | 1181 | 229,800 | +77.37(+7.01%) |
Nov 05, 2020 | 1102 | 1110 | 1089 | 1104 | 169,247 | +23.51(+2.18%) |
Nov 04, 2020 | 1082 | 1099 | 1076 | 1080 | 128,849 | +14.73(+1.38%) |
Nov 03, 2020 | 1055 | 1081 | 1055 | 1066 | 97,307 | +22.25(+2.13%) |