Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5979 | 6039 | 5918 | 5959 | 0 | -42.72(-0.71%) |
Feb 25, 2021 | 6102 | 6119 | 5964 | 6002 | 0 | -107.30(-1.76%) |
Feb 24, 2021 | 5971 | 6124 | 5966 | 6109 | 0 | +134.78(+2.26%) |
Feb 23, 2021 | 6032 | 6032 | 5917 | 5974 | 0 | -84.10(-1.39%) |
Feb 22, 2021 | 6018 | 6126 | 6007 | 6058 | 0 | +37.74(+0.63%) |
Feb 19, 2021 | 5933 | 6040 | 5933 | 6020 | 0 | +126.68(+2.15%) |
Feb 18, 2021 | 5867 | 5906 | 5820 | 5894 | 0 | -23.14(-0.39%) |
Feb 17, 2021 | 5902 | 5918 | 5838 | 5917 | 0 | -35.09(-0.59%) |
Feb 16, 2021 | 6002 | 6019 | 5932 | 5952 | 0 | -3.45(-0.06%) |
Feb 12, 2021 | 5873 | 5960 | 5872 | 5955 | 0 | +59.22(+1.00%) |
Feb 11, 2021 | 5943 | 5948 | 5830 | 5896 | 0 | -24.76(-0.42%) |
Feb 10, 2021 | 5977 | 5995 | 5895 | 5921 | 0 | -28.30(-0.48%) |
Feb 09, 2021 | 5867 | 5958 | 5837 | 5949 | 0 | +65.39(+1.11%) |
Feb 08, 2021 | 5850 | 5887 | 5837 | 5884 | 0 | +62.27(+1.07%) |
Feb 05, 2021 | 5838 | 5846 | 5809 | 5822 | 0 | +23.46(+0.40%) |
Feb 04, 2021 | 5741 | 5811 | 5735 | 5798 | 0 | +75.35(+1.32%) |
Feb 03, 2021 | 5691 | 5748 | 5678 | 5723 | 0 | +52.35(+0.92%) |
Feb 02, 2021 | 5643 | 5696 | 5606 | 5670 | 0 | +83.00(+1.49%) |
Feb 01, 2021 | 5553 | 5602 | 5502 | 5587 | 0 | +81.04(+1.47%) |
Jan 29, 2021 | 5630 | 5633 | 5483 | 5506 | 0 | -128.86(-2.29%) |
Jan 28, 2021 | 5711 | 5753 | 5633 | 5635 | 0 | +19.65(+0.35%) |
Jan 27, 2021 | 5645 | 5728 | 5601 | 5616 | 0 | -140.24(-2.44%) |
Jan 26, 2021 | 5758 | 5792 | 5746 | 5756 | 0 | +8.61(+0.15%) |
Jan 25, 2021 | 5733 | 5765 | 5669 | 5747 | 0 | -2.96(-0.05%) |
Jan 22, 2021 | 5769 | 5784 | 5721 | 5750 | 0 | -75.73(-1.30%) |
Jan 21, 2021 | 5825 | 5869 | 5790 | 5826 | 0 | -3.03(-0.05%) |
Jan 20, 2021 | 5800 | 5834 | 5779 | 5829 | 0 | +47.94(+0.83%) |
Jan 19, 2021 | 5823 | 5850 | 5779 | 5781 | 0 | +9.82(+0.17%) |
Jan 15, 2021 | 5799 | 5811 | 5713 | 5771 | 0 | -87.96(-1.50%) |
Jan 14, 2021 | 5826 | 5890 | 5818 | 5859 | 0 | +80.91(+1.40%) |
Jan 13, 2021 | 5815 | 5823 | 5760 | 5778 | 0 | -41.36(-0.71%) |
Jan 12, 2021 | 5744 | 5832 | 5715 | 5820 | 0 | +82.98(+1.45%) |
Jan 11, 2021 | 5720 | 5775 | 5713 | 5737 | 0 | -29.71(-0.52%) |
Jan 08, 2021 | 5761 | 5805 | 5734 | 5766 | 0 | +29.97(+0.52%) |
Jan 07, 2021 | 5671 | 5753 | 5668 | 5736 | 0 | +94.51(+1.68%) |
Jan 06, 2021 | 5502 | 5671 | 5502 | 5642 | 0 | +166.16(+3.03%) |
Jan 05, 2021 | 5398 | 5504 | 5398 | 5476 | 0 | +72.00(+1.33%) |
Jan 04, 2021 | 5543 | 5543 | 5374 | 5404 | 0 | -122.06(-2.21%) |
Dec 31, 2020 | 5526 | 5526 | 5526 | 5526 | 0 | -6.00(-0.11%) |
Dec 30, 2020 | 5511 | 5545 | 5511 | 5532 | 0 | +31.88(+0.58%) |
Dec 29, 2020 | 5572 | 5578 | 5471 | 5500 | 0 | -40.82(-0.74%) |
Dec 28, 2020 | 5554 | 5584 | 5533 | 5541 | 0 | +30.35(+0.55%) |
Dec 24, 2020 | 5525 | 5534 | 5483 | 5510 | 0 | -0.65(-0.01%) |
Dec 23, 2020 | 5515 | 5546 | 5504 | 5511 | 0 | +8.57(+0.16%) |
Dec 22, 2020 | 5521 | 5522 | 5484 | 5502 | 0 | -16.14(-0.29%) |
Dec 21, 2020 | 5456 | 5543 | 5455 | 5519 | 0 | -53.21(-0.95%) |
Dec 18, 2020 | 5555 | 5575 | 5529 | 5572 | 0 | +9.27(+0.17%) |
Dec 17, 2020 | 5539 | 5562 | 5510 | 5562 | 0 | +54.06(+0.98%) |
Dec 16, 2020 | 5542 | 5543 | 5496 | 5508 | 0 | -28.84(-0.52%) |
Dec 15, 2020 | 5512 | 5548 | 5458 | 5537 | 0 | +76.03(+1.39%) |
Dec 14, 2020 | 5637 | 5639 | 5461 | 5461 | 0 | -112.13(-2.01%) |
Dec 11, 2020 | 5558 | 5589 | 5545 | 5573 | 0 | -27.52(-0.49%) |
Dec 10, 2020 | 5586 | 5619 | 5556 | 5601 | 0 | -49.88(-0.88%) |
Dec 09, 2020 | 5701 | 5723 | 5614 | 5651 | 0 | -24.23(-0.43%) |
Dec 08, 2020 | 5644 | 5679 | 5640 | 5675 | 0 | +10.91(+0.19%) |
Dec 07, 2020 | 5652 | 5695 | 5630 | 5664 | 0 | -0.97(-0.02%) |
Dec 04, 2020 | 5625 | 5669 | 5617 | 5665 | 0 | +74.51(+1.33%) |
Dec 03, 2020 | 5555 | 5621 | 5543 | 5591 | 0 | +40.70(+0.73%) |