Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1182 | 1220 | 1171 | 1191 | 90,379 | -4.63(-0.39%) |
Feb 25, 2021 | 1202 | 1224 | 1180 | 1196 | 27,058 | -5.24(-0.44%) |
Feb 24, 2021 | 1202 | 1208 | 1193 | 1201 | 35,015 | -0.31(-0.03%) |
Feb 23, 2021 | 1254 | 1254 | 1186 | 1202 | 24,081 | -62.05(-4.91%) |
Feb 22, 2021 | 1224 | 1264 | 1213 | 1264 | 16,095 | +47.69(+3.92%) |
Feb 19, 2021 | 1212 | 1216 | 1212 | 1216 | 7,122 | +9.55(+0.79%) |
Feb 18, 2021 | 1186 | 1214 | 1180 | 1206 | 17,741 | +29.51(+2.51%) |
Feb 17, 2021 | 1150 | 1177 | 1146 | 1177 | 7,855 | +32.97(+2.88%) |
Feb 16, 2021 | 1140 | 1168 | 1125 | 1144 | 19,321 | -2.20(-0.19%) |
Feb 12, 2021 | 1153 | 1167 | 1126 | 1146 | 16,350 | -8.41(-0.73%) |
Feb 11, 2021 | 1148 | 1191 | 1146 | 1154 | 17,064 | -5.83(-0.50%) |
Feb 10, 2021 | 1117 | 1169 | 1117 | 1160 | 21,364 | +40.19(+3.59%) |
Feb 09, 2021 | 1094 | 1143 | 1094 | 1120 | 21,322 | +29.54(+2.71%) |
Feb 08, 2021 | 1080 | 1091 | 1072 | 1091 | 21,450 | +10.95(+1.01%) |
Feb 05, 2021 | 1069 | 1081 | 1057 | 1080 | 12,839 | +21.31(+2.01%) |
Feb 04, 2021 | 1088 | 1090 | 1058 | 1058 | 29,992 | -35.09(-3.21%) |
Feb 03, 2021 | 1067 | 1093 | 1065 | 1093 | 16,604 | +24.13(+2.26%) |
Feb 02, 2021 | 1058 | 1071 | 1058 | 1069 | 12,886 | +22.31(+2.13%) |
Feb 01, 2021 | 1022 | 1054 | 1022 | 1047 | 18,170 | +30.13(+2.96%) |
Jan 29, 2021 | 1022 | 1022 | 1007 | 1017 | 20,061 | -22.19(-2.14%) |
Jan 28, 2021 | 1020 | 1039 | 1020 | 1039 | 9,949 | +17.21(+1.68%) |
Jan 27, 2021 | 1002 | 1027 | 991.84 | 1022 | 26,910 | +9.96(+0.98%) |
Jan 26, 2021 | 1014 | 1025 | 1008 | 1012 | 28,829 | -3.40(-0.33%) |
Jan 25, 2021 | 1046 | 1047 | 1015 | 1015 | 25,370 | -21.53(-2.08%) |
Jan 22, 2021 | 1010 | 1043 | 1010 | 1037 | 13,140 | +19.95(+1.96%) |
Jan 21, 2021 | 1029 | 1029 | 1003 | 1017 | 26,876 | -13.09(-1.27%) |
Jan 20, 2021 | 1029 | 1034 | 1016 | 1030 | 15,924 | +10.18(+1.00%) |
Jan 19, 2021 | 1027 | 1044 | 1011 | 1020 | 13,982 | +0.90(+0.09%) |
Jan 15, 2021 | 1011 | 1019 | 1006 | 1019 | 10,231 | +6.00(+0.59%) |
Jan 14, 2021 | 1012 | 1028 | 1006 | 1013 | 14,296 | +5.98(+0.59%) |
Jan 13, 2021 | 1025 | 1032 | 1004 | 1007 | 20,848 | -6.41(-0.63%) |
Jan 12, 2021 | 1060 | 1060 | 1013 | 1013 | 26,544 | -42.42(-4.02%) |
Jan 11, 2021 | 1046 | 1087 | 1046 | 1056 | 15,642 | -3.53(-0.33%) |
Jan 08, 2021 | 1047 | 1059 | 1037 | 1059 | 13,341 | +30.27(+2.94%) |
Jan 07, 2021 | 1041 | 1045 | 1027 | 1029 | 14,893 | -11.51(-1.11%) |
Jan 06, 2021 | 1016 | 1052 | 1016 | 1040 | 34,510 | +25.31(+2.49%) |
Jan 05, 2021 | 1018 | 1040 | 1006 | 1015 | 16,562 | +3.71(+0.37%) |
Jan 04, 2021 | 999.23 | 1022 | 996.91 | 1011 | 9,529 | +13.89(+1.39%) |
Dec 31, 2020 | 997.57 | 997.57 | 997.57 | 8,117 | +2.35(+0.24%) | |
Dec 30, 2020 | 1021 | 1021 | 995.22 | 995.22 | 8,117 | -4.08(-0.41%) |
Dec 29, 2020 | 1012 | 1012 | 981.82 | 999.29 | 8,014 | -3.49(-0.35%) |
Dec 28, 2020 | 988.93 | 1006 | 988.93 | 1003 | 4,931 | +20.02(+2.04%) |
Dec 24, 2020 | 997.24 | 997.24 | 973.48 | 982.76 | 8,426 | -19.52(-1.95%) |
Dec 23, 2020 | 996.91 | 1002 | 986.48 | 1002 | 12,379 | +10.55(+1.06%) |
Dec 22, 2020 | 980.12 | 991.73 | 962.51 | 991.73 | 15,916 | +12.14(+1.24%) |
Dec 21, 2020 | 967.00 | 979.58 | 957.03 | 979.58 | 13,537 | +16.41(+1.70%) |
Dec 18, 2020 | 996.89 | 997.99 | 963.17 | 963.17 | 27,083 | -33.54(-3.36%) |
Dec 17, 2020 | 1004 | 1017 | 982.58 | 996.71 | 13,418 | +0.35(+0.04%) |
Dec 16, 2020 | 1006 | 1009 | 985.40 | 996.36 | 13,131 | -8.85(-0.88%) |
Dec 15, 2020 | 984.95 | 1005 | 977.98 | 1005 | 14,952 | +20.77(+2.11%) |
Dec 14, 2020 | 987.28 | 990.93 | 968.74 | 984.44 | 10,741 | +4.05(+0.41%) |
Dec 11, 2020 | 987.96 | 990.12 | 976.72 | 980.39 | 7,322 | -9.20(-0.93%) |
Dec 10, 2020 | 990.17 | 993.43 | 975.99 | 989.59 | 11,133 | +1.76(+0.18%) |
Dec 09, 2020 | 985.53 | 987.83 | 977.95 | 987.83 | 10,590 | +9.07(+0.93%) |
Dec 08, 2020 | 970.00 | 979.16 | 969.99 | 978.76 | 6,119 | +10.61(+1.10%) |
Dec 07, 2020 | 967.00 | 992.48 | 967.00 | 968.15 | 7,606 | +0.61(+0.06%) |
Dec 04, 2020 | 968.29 | 978.15 | 959.77 | 967.54 | 11,234 | +15.47(+1.63%) |
Dec 03, 2020 | 968.69 | 968.69 | 952.07 | 952.07 | 5,378 | -11.84(-1.23%) |
Dec 02, 2020 | 950.15 | 965.47 | 950.15 | 963.91 | 14,197 | +0.14(+0.01%) |