Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5716 | 5720 | 5693 | 5703 | 0 | -80.67(-1.39%) |
Feb 25, 2021 | 5825 | 5834 | 5784 | 5784 | 0 | -14.09(-0.24%) |
Feb 24, 2021 | 5769 | 5804 | 5758 | 5798 | 0 | +18.14(+0.31%) |
Feb 23, 2021 | 5781 | 5805 | 5722 | 5780 | 0 | +12.40(+0.22%) |
Feb 22, 2021 | 5737 | 5777 | 5703 | 5767 | 0 | -6.11(-0.11%) |
Feb 19, 2021 | 5737 | 5785 | 5734 | 5774 | 0 | +45.22(+0.79%) |
Feb 18, 2021 | 5758 | 5779 | 5721 | 5728 | 0 | -37.51(-0.65%) |
Feb 17, 2021 | 5762 | 5790 | 5753 | 5766 | 0 | -20.69(-0.36%) |
Feb 16, 2021 | 5796 | 5798 | 5769 | 5787 | 0 | +0.28(+0.00%) |
Feb 15, 2021 | 5732 | 5801 | 5722 | 5786 | 0 | +82.58(+1.45%) |
Feb 12, 2021 | 5652 | 5705 | 5628 | 5704 | 0 | +33.85(+0.60%) |
Feb 11, 2021 | 5685 | 5692 | 5657 | 5670 | 0 | -0.98(-0.02%) |
Feb 10, 2021 | 5719 | 5719 | 5647 | 5671 | 0 | -20.74(-0.36%) |
Feb 09, 2021 | 5704 | 5704 | 5674 | 5692 | 0 | +5.51(+0.10%) |
Feb 08, 2021 | 5689 | 5714 | 5674 | 5686 | 0 | +26.77(+0.47%) |
Feb 05, 2021 | 5639 | 5673 | 5628 | 5659 | 0 | +50.72(+0.90%) |
Feb 04, 2021 | 5568 | 5614 | 5567 | 5609 | 0 | +45.49(+0.82%) |
Feb 03, 2021 | 5611 | 5626 | 5554 | 5563 | 0 | -0.06(-0.00%) |
Feb 02, 2021 | 5511 | 5575 | 5509 | 5563 | 0 | +101.43(+1.86%) |
Feb 01, 2021 | 5441 | 5482 | 5430 | 5462 | 0 | +62.47(+1.16%) |
Jan 29, 2021 | 5422 | 5475 | 5399 | 5399 | 0 | -111.31(-2.02%) |
Jan 28, 2021 | 5408 | 5526 | 5379 | 5511 | 0 | +50.90(+0.93%) |
Jan 27, 2021 | 5518 | 5545 | 5401 | 5460 | 0 | -63.90(-1.16%) |
Jan 26, 2021 | 5473 | 5555 | 5471 | 5524 | 0 | +51.16(+0.93%) |
Jan 25, 2021 | 5580 | 5584 | 5453 | 5472 | 0 | -87.21(-1.57%) |
Jan 22, 2021 | 5569 | 5574 | 5511 | 5560 | 0 | -31.22(-0.56%) |
Jan 21, 2021 | 5660 | 5666 | 5590 | 5591 | 0 | -37.65(-0.67%) |
Jan 20, 2021 | 5615 | 5646 | 5602 | 5628 | 0 | +29.83(+0.53%) |
Jan 19, 2021 | 5648 | 5655 | 5592 | 5599 | 0 | -18.66(-0.33%) |
Jan 18, 2021 | 5585 | 5618 | 5585 | 5617 | 0 | +5.58(+0.10%) |
Jan 15, 2021 | 5649 | 5656 | 5564 | 5612 | 0 | -69.45(-1.22%) |
Jan 14, 2021 | 5662 | 5690 | 5657 | 5681 | 0 | +18.47(+0.33%) |
Jan 13, 2021 | 5649 | 5679 | 5644 | 5663 | 0 | +11.70(+0.21%) |
Jan 12, 2021 | 5672 | 5672 | 5651 | 5651 | 0 | -11.46(-0.20%) |
Jan 11, 2021 | 5685 | 5704 | 5629 | 5662 | 0 | -44.45(-0.78%) |
Jan 08, 2021 | 5712 | 5722 | 5676 | 5707 | 0 | +37.03(+0.65%) |
Jan 07, 2021 | 5651 | 5689 | 5629 | 5670 | 0 | +39.25(+0.70%) |
Jan 06, 2021 | 5601 | 5648 | 5553 | 5631 | 0 | +66.00(+1.19%) |
Jan 05, 2021 | 5562 | 5604 | 5530 | 5565 | 0 | -24.36(-0.44%) |
Jan 04, 2021 | 5614 | 5656 | 5568 | 5589 | 0 | +37.55(+0.68%) |
Dec 31, 2020 | 5551 | 5551 | 5551 | 5551 | 0 | -48.00(-0.86%) |
Dec 30, 2020 | 5604 | 5626 | 5594 | 5599 | 0 | -12.38(-0.22%) |
Dec 29, 2020 | 5610 | 5626 | 5604 | 5612 | 0 | +23.41(+0.42%) |
Dec 28, 2020 | 5562 | 5588 | 5562 | 5588 | 0 | +66.37(+1.20%) |
Dec 24, 2020 | 5522 | 5522 | 5522 | 5522 | 0 | -5.58(-0.10%) |
Dec 23, 2020 | 5472 | 5539 | 5472 | 5528 | 0 | +60.73(+1.11%) |
Dec 22, 2020 | 5411 | 5477 | 5411 | 5467 | 0 | +73.52(+1.36%) |
Dec 21, 2020 | 5393 | 5401 | 5351 | 5393 | 0 | -134.50(-2.43%) |
Dec 18, 2020 | 5534 | 5582 | 5519 | 5528 | 0 | -21.62(-0.39%) |
Dec 17, 2020 | 5579 | 5586 | 5548 | 5549 | 0 | +1.78(+0.03%) |
Dec 16, 2020 | 5551 | 5590 | 5516 | 5548 | 0 | +17.37(+0.31%) |
Dec 15, 2020 | 5522 | 5566 | 5517 | 5530 | 0 | +2.47(+0.04%) |
Dec 14, 2020 | 5547 | 5577 | 5528 | 5528 | 0 | +20.29(+0.37%) |
Dec 11, 2020 | 5528 | 5533 | 5467 | 5508 | 0 | -42.10(-0.76%) |
Dec 10, 2020 | 5559 | 5573 | 5511 | 5550 | 0 | +2.83(+0.05%) |
Dec 09, 2020 | 5590 | 5599 | 5546 | 5547 | 0 | -13.85(-0.25%) |
Dec 08, 2020 | 5554 | 5561 | 5554 | 5561 | 0 | -12.71(-0.23%) |
Dec 07, 2020 | 5594 | 5596 | 5535 | 5573 | 0 | -35.77(-0.64%) |
Dec 04, 2020 | 5574 | 5617 | 5574 | 5609 | 0 | +34.79(+0.62%) |
Dec 03, 2020 | 5582 | 5584 | 5546 | 5574 | 0 | -8.65(-0.15%) |
Dec 02, 2020 | 5563 | 5586 | 5550 | 5583 | 0 | +1.37(+0.02%) |