Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1265 | 1314 | 1210 | 1224 | 600 | -36.36(-2.88%) |
Jan 28, 2021 | 1220 | 1266 | 1220 | 1261 | 119 | +40.82(+3.35%) |
Jan 27, 2021 | 1258 | 1260 | 1200 | 1220 | 376 | -38.39(-3.05%) |
Jan 26, 2021 | 1252 | 1347 | 1252 | 1258 | 130 | -13.08(-1.03%) |
Jan 25, 2021 | 1283 | 1292 | 1250 | 1271 | 1,396 | -6.10(-0.48%) |
Jan 22, 2021 | 1286 | 1286 | 1257 | 1277 | 200 | -13.11(-1.02%) |
Jan 21, 2021 | 1320 | 1320 | 1255 | 1290 | 824 | -23.47(-1.79%) |
Jan 20, 2021 | 1315 | 1320 | 1297 | 1314 | 788 | +26.58(+2.06%) |
Jan 19, 2021 | 1264 | 1297 | 1262 | 1287 | 231 | +24.39(+1.93%) |
Jan 15, 2021 | 1275 | 1277 | 1257 | 1263 | 100 | -4.02(-0.32%) |
Jan 14, 2021 | 1277 | 1291 | 1267 | 1267 | 656 | -0.68(-0.05%) |
Jan 13, 2021 | 1259 | 1283 | 1257 | 1268 | 365 | +1.60(+0.13%) |
Jan 12, 2021 | 1291 | 1291 | 1259 | 1266 | 328 | -3.93(-0.31%) |
Jan 11, 2021 | 1307 | 1307 | 1250 | 1270 | 139 | -21.00(-1.63%) |
Jan 08, 2021 | 1352 | 1352 | 1283 | 1291 | 700 | +4.76(+0.37%) |
Jan 07, 2021 | 1255 | 1294 | 1255 | 1286 | 1,161 | -3.79(-0.29%) |
Jan 06, 2021 | 1303 | 1306 | 1282 | 1290 | 394 | -6.93(-0.53%) |
Jan 05, 2021 | 1296 | 1297 | 1285 | 1297 | 229 | +13.96(+1.09%) |
Jan 04, 2021 | 1310 | 1319 | 1282 | 1283 | 707 | -20.04(-1.54%) |
Dec 31, 2020 | 1303 | 1303 | 1303 | 792 | +8.07(+0.62%) | |
Dec 30, 2020 | 1327 | 1327 | 1290 | 1295 | 792 | -4.03(-0.31%) |
Dec 29, 2020 | 1310 | 1310 | 1282 | 1299 | 177 | -6.00(-0.46%) |
Dec 28, 2020 | 1368 | 1368 | 1275 | 1305 | 447 | +3.89(+0.30%) |
Dec 24, 2020 | 1301 | 1334 | 1296 | 1301 | 900 | -13.89(-1.06%) |
Dec 23, 2020 | 1375 | 1375 | 1315 | 1315 | 665 | -59.65(-4.34%) |
Dec 22, 2020 | 1318 | 1387 | 1314 | 1375 | 3,868 | +54.65(+4.14%) |
Dec 21, 2020 | 1289 | 1330 | 1263 | 1320 | 435 | +33.27(+2.59%) |
Dec 18, 2020 | 1293 | 1301 | 1287 | 1287 | 400 | -6.60(-0.51%) |
Dec 17, 2020 | 1300 | 1312 | 1289 | 1293 | 389 | +8.84(+0.69%) |
Dec 16, 2020 | 1295 | 1306 | 1278 | 1284 | 237 | -5.51(-0.43%) |
Dec 15, 2020 | 1319 | 1329 | 1290 | 1290 | 399 | -18.99(-1.45%) |
Dec 14, 2020 | 1283 | 1311 | 1283 | 1309 | 266 | +37.83(+2.98%) |
Dec 11, 2020 | 1279 | 1285 | 1252 | 1271 | 500 | -24.45(-1.89%) |
Dec 10, 2020 | 1261 | 1297 | 1261 | 1296 | 296 | +13.86(+1.08%) |
Dec 09, 2020 | 1277 | 1284 | 1271 | 1282 | 654 | +11.82(+0.93%) |
Dec 08, 2020 | 1262 | 1275 | 1262 | 1270 | 290 | -8.07(-0.63%) |
Dec 07, 2020 | 1285 | 1285 | 1242 | 1278 | 202 | +36.28(+2.92%) |
Dec 04, 2020 | 1255 | 1258 | 1234 | 1242 | 100 | -11.84(-0.94%) |
Dec 03, 2020 | 1244 | 1266 | 1244 | 1254 | 262 | +11.90(+0.96%) |
Dec 02, 2020 | 1235 | 1257 | 1235 | 1242 | 102 | +1.66(+0.13%) |
Dec 01, 2020 | 1278 | 1285 | 1240 | 1240 | 105 | -12.00(-0.96%) |
Nov 30, 2020 | 1236 | 1258 | 1225 | 1252 | 579 | +22.05(+1.79%) |
Nov 27, 2020 | 1208 | 1300 | 1208 | 1230 | 200 | -2.74(-0.22%) |
Nov 25, 2020 | 1265 | 1265 | 1233 | 1233 | 100 | -13.79(-1.11%) |
Nov 24, 2020 | 1251 | 1261 | 1246 | 1246 | 2,192 | -1.21(-0.10%) |
Nov 23, 2020 | 1229 | 1250 | 1225 | 1248 | 754 | +25.57(+2.09%) |
Nov 20, 2020 | 1200 | 1224 | 1200 | 1222 | 300 | +29.43(+2.47%) |
Nov 19, 2020 | 1201 | 1201 | 1179 | 1193 | 147 | +7.71(+0.65%) |
Nov 18, 2020 | 1170 | 1232 | 1125 | 1185 | 757 | +15.82(+1.35%) |
Nov 17, 2020 | 1139 | 1173 | 1139 | 1169 | 185 | +29.62(+2.60%) |
Nov 16, 2020 | 1148 | 1150 | 1127 | 1140 | 394 | -5.62(-0.49%) |
Nov 13, 2020 | 1164 | 1179 | 1065 | 1145 | 800 | +21.28(+1.89%) |
Nov 12, 2020 | 1162 | 1162 | 1121 | 1124 | 403 | -25.12(-2.19%) |
Nov 11, 2020 | 1111 | 1168 | 1111 | 1149 | 768 | +14.14(+1.25%) |
Nov 10, 2020 | 1126 | 1221 | 1102 | 1135 | 1,231 | -36.31(-3.10%) |
Nov 09, 2020 | 1248 | 1248 | 1171 | 1171 | 2,700 | -34.98(-2.90%) |
Nov 06, 2020 | 1164 | 1207 | 1164 | 1206 | 700 | +31.75(+2.70%) |
Nov 05, 2020 | 1135 | 1175 | 1135 | 1174 | 271 | +24.79(+2.16%) |
Nov 04, 2020 | 1111 | 1156 | 1106 | 1150 | 218 | +49.69(+4.52%) |
Nov 03, 2020 | 1102 | 1122 | 1096 | 1100 | 329 | +54.11(+5.17%) |