Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1170 | 1184 | 1159 | 1160 | 352,900 | -0.65(-0.06%) |
Feb 25, 2021 | 1186 | 1200 | 1156 | 1161 | 300,549 | -29.29(-2.46%) |
Feb 24, 2021 | 1182 | 1194 | 1168 | 1190 | 217,819 | +4.67(+0.39%) |
Feb 23, 2021 | 1195 | 1197 | 1175 | 1185 | 220,993 | -3.40(-0.29%) |
Feb 22, 2021 | 1207 | 1207 | 1184 | 1189 | 260,859 | -17.14(-1.42%) |
Feb 19, 2021 | 1212 | 1222 | 1198 | 1206 | 208,100 | -5.56(-0.46%) |
Feb 18, 2021 | 1190 | 1218 | 1185 | 1211 | 187,383 | +18.32(+1.54%) |
Feb 17, 2021 | 1165 | 1200 | 1165 | 1193 | 184,810 | +19.65(+1.67%) |
Feb 16, 2021 | 1143 | 1182 | 1143 | 1173 | 225,231 | +26.67(+2.33%) |
Feb 12, 2021 | 1151 | 1166 | 1143 | 1147 | 191,100 | -3.77(-0.33%) |
Feb 11, 2021 | 1211 | 1218 | 1139 | 1150 | 366,351 | -62.25(-5.13%) |
Feb 10, 2021 | 1235 | 1235 | 1211 | 1213 | 205,039 | -11.65(-0.95%) |
Feb 09, 2021 | 1225 | 1238 | 1217 | 1224 | 198,691 | -0.63(-0.05%) |
Feb 08, 2021 | 1220 | 1234 | 1220 | 1225 | 161,211 | +4.52(+0.37%) |
Feb 05, 2021 | 1231 | 1233 | 1215 | 1220 | 230,900 | +0.04(+0.00%) |
Feb 04, 2021 | 1200 | 1225 | 1199 | 1220 | 207,411 | +25.79(+2.16%) |
Feb 03, 2021 | 1188 | 1203 | 1181 | 1195 | 160,521 | +0.93(+0.08%) |
Feb 02, 2021 | 1160 | 1206 | 1160 | 1194 | 242,524 | +34.34(+2.96%) |
Feb 01, 2021 | 1125 | 1168 | 1122 | 1159 | 292,691 | +40.96(+3.66%) |
Jan 29, 2021 | 1145 | 1147 | 1112 | 1118 | 349,100 | -28.27(-2.47%) |
Jan 28, 2021 | 1137 | 1162 | 1133 | 1147 | 402,368 | +9.43(+0.83%) |
Jan 27, 2021 | 1185 | 1190 | 1116 | 1137 | 554,887 | -57.34(-4.80%) |
Jan 26, 2021 | 1200 | 1203 | 1177 | 1195 | 251,379 | -1.49(-0.12%) |
Jan 25, 2021 | 1227 | 1227 | 1180 | 1196 | 322,493 | -31.12(-2.54%) |
Jan 22, 2021 | 1241 | 1241 | 1225 | 1227 | 181,300 | -19.25(-1.54%) |
Jan 21, 2021 | 1239 | 1251 | 1236 | 1246 | 204,567 | +6.43(+0.52%) |
Jan 20, 2021 | 1239 | 1245 | 1226 | 1240 | 168,792 | +1.69(+0.14%) |
Jan 19, 2021 | 1248 | 1252 | 1230 | 1238 | 230,836 | -10.04(-0.80%) |
Jan 15, 2021 | 1243 | 1249 | 1238 | 1248 | 257,400 | +0.31(+0.02%) |
Jan 14, 2021 | 1266 | 1267 | 1242 | 1248 | 184,055 | -11.42(-0.91%) |
Jan 13, 2021 | 1277 | 1279 | 1253 | 1259 | 237,294 | -22.71(-1.77%) |
Jan 12, 2021 | 1266 | 1298 | 1264 | 1282 | 256,258 | +16.69(+1.32%) |
Jan 11, 2021 | 1249 | 1269 | 1247 | 1265 | 207,742 | +12.54(+1.00%) |
Jan 08, 2021 | 1249 | 1258 | 1241 | 1253 | 208,800 | +6.88(+0.55%) |
Jan 07, 2021 | 1228 | 1249 | 1219 | 1246 | 216,054 | +16.34(+1.33%) |
Jan 06, 2021 | 1175 | 1232 | 1175 | 1230 | 270,199 | +49.35(+4.18%) |
Jan 05, 2021 | 1176 | 1188 | 1164 | 1180 | 185,243 | -0.05(-0.00%) |
Jan 04, 2021 | 1184 | 1191 | 1167 | 1180 | 277,573 | -5.04(-0.43%) |
Dec 31, 2020 | 1185 | 1185 | 1185 | 146,096 | +9.57(+0.81%) | |
Dec 30, 2020 | 1178 | 1188 | 1175 | 1176 | 146,096 | -1.25(-0.11%) |
Dec 29, 2020 | 1192 | 1197 | 1172 | 1177 | 213,824 | -15.50(-1.30%) |
Dec 28, 2020 | 1210 | 1221 | 1187 | 1193 | 214,188 | -11.60(-0.96%) |
Dec 24, 2020 | 1196 | 1208 | 1187 | 1204 | 82,300 | +11.23(+0.94%) |
Dec 23, 2020 | 1188 | 1206 | 1180 | 1193 | 180,293 | +2.80(+0.24%) |
Dec 22, 2020 | 1192 | 1196 | 1178 | 1190 | 205,064 | -2.72(-0.23%) |
Dec 21, 2020 | 1177 | 1196 | 1166 | 1193 | 249,753 | +11.01(+0.93%) |
Dec 18, 2020 | 1181 | 1190 | 1175 | 1182 | 443,400 | +1.01(+0.09%) |
Dec 17, 2020 | 1197 | 1208 | 1172 | 1181 | 315,437 | -9.61(-0.81%) |
Dec 16, 2020 | 1186 | 1210 | 1181 | 1190 | 331,007 | +11.13(+0.94%) |
Dec 15, 2020 | 1157 | 1182 | 1150 | 1179 | 350,039 | +28.24(+2.45%) |
Dec 14, 2020 | 1160 | 1182 | 1143 | 1151 | 346,187 | -4.17(-0.36%) |
Dec 11, 2020 | 1146 | 1163 | 1137 | 1155 | 329,600 | +17.45(+1.53%) |
Dec 10, 2020 | 1128 | 1148 | 1122 | 1138 | 334,945 | +1.18(+0.10%) |
Dec 09, 2020 | 1107 | 1146 | 1099 | 1137 | 705,641 | +40.68(+3.71%) |
Dec 08, 2020 | 1128 | 1138 | 1086 | 1096 | 789,600 | -61.19(-5.29%) |
Dec 07, 2020 | 1170 | 1173 | 1142 | 1157 | 401,785 | -5.45(-0.47%) |
Dec 04, 2020 | 1151 | 1165 | 1151 | 1163 | 208,300 | +8.62(+0.75%) |
Dec 03, 2020 | 1147 | 1160 | 1144 | 1154 | 192,963 | +1.79(+0.16%) |
Dec 02, 2020 | 1158 | 1159 | 1130 | 1152 | 283,331 | -12.62(-1.08%) |