Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 960.00 | 1080 | 921.00 | 954.00 | 1,921,248 | -69.00(-6.74%) |
Feb 25, 2021 | 853.00 | 1060 | 833.00 | 1023 | 2,540,445 | +195.00(+23.55%) |
Feb 24, 2021 | 914.00 | 928.00 | 824.00 | 828.00 | 951,998 | -51.00(-5.80%) |
Feb 23, 2021 | 945.00 | 1015 | 877.00 | 879.00 | 1,649,104 | -57.00(-6.09%) |
Feb 22, 2021 | 926.00 | 938.00 | 886.00 | 936.00 | 937,214 | +55.00(+6.24%) |
Feb 19, 2021 | 918.00 | 924.00 | 866.00 | 881.00 | 1,075,002 | -54.00(-5.78%) |
Feb 18, 2021 | 965.00 | 982.00 | 919.00 | 935.00 | 903,975 | +11.00(+1.19%) |
Feb 17, 2021 | 978.00 | 1002 | 922.00 | 924.00 | 1,049,195 | -32.00(-3.35%) |
Feb 16, 2021 | 947.00 | 971.00 | 927.00 | 956.00 | 837,080 | +14.00(+1.49%) |
Feb 12, 2021 | 1004 | 1009 | 937.00 | 942.00 | 1,036,528 | -49.00(-4.94%) |
Feb 11, 2021 | 1006 | 1060 | 989.00 | 991.00 | 1,024,182 | -34.00(-3.32%) |
Feb 10, 2021 | 991.00 | 1069 | 988.00 | 1025 | 1,264,531 | +24.00(+2.40%) |
Feb 09, 2021 | 1014 | 1025 | 982.00 | 1001 | 636,252 | +3.00(+0.30%) |
Feb 08, 2021 | 1000 | 1022 | 997.00 | 998.00 | 602,583 | -7.00(-0.70%) |
Feb 05, 2021 | 1003 | 1039 | 1003 | 1005 | 657,170 | -7.00(-0.69%) |
Feb 04, 2021 | 1047 | 1050 | 1011 | 1012 | 810,611 | -71.00(-6.56%) |
Feb 03, 2021 | 1133 | 1159 | 1079 | 1083 | 632,885 | -89.00(-7.59%) |
Feb 02, 2021 | 1245 | 1250 | 1152 | 1172 | 659,391 | -172.00(-12.80%) |
Feb 01, 2021 | 1364 | 1489 | 1311 | 1344 | 997,713 | -120.00(-8.20%) |
Jan 29, 2021 | 1389 | 1537 | 1276 | 1464 | 1,628,414 | +120.00(+8.93%) |
Jan 28, 2021 | 1295 | 1388 | 1238 | 1344 | 1,038,874 | -43.00(-3.10%) |
Jan 27, 2021 | 1140 | 1415 | 1137 | 1387 | 1,845,285 | +332.00(+31.47%) |
Jan 26, 2021 | 1055 | 1069 | 1026 | 1055 | 673,393 | -30.00(-2.76%) |
Jan 25, 2021 | 1036 | 1149 | 1025 | 1085 | 1,158,915 | +66.00(+6.48%) |
Jan 22, 2021 | 1038 | 1046 | 1003 | 1019 | 628,530 | +19.00(+1.90%) |
Jan 21, 2021 | 1014 | 1039 | 1000 | 1000 | 597,449 | -13.00(-1.28%) |
Jan 20, 2021 | 1023 | 1046 | 1005 | 1013 | 627,511 | -29.00(-2.78%) |
Jan 19, 2021 | 1048 | 1073 | 1034 | 1042 | 551,980 | -48.00(-4.40%) |
Jan 15, 2021 | 1071 | 1127 | 1050 | 1090 | 917,276 | +41.00(+3.91%) |
Jan 14, 2021 | 1018 | 1058 | 1000 | 1049 | 527,738 | +17.00(+1.65%) |
Jan 13, 2021 | 1056 | 1067 | 1018 | 1032 | 569,944 | -25.00(-2.37%) |
Jan 12, 2021 | 1074 | 1123 | 1051 | 1057 | 578,494 | -52.00(-4.69%) |
Jan 11, 2021 | 1077 | 1118 | 1052 | 1109 | 675,812 | +88.00(+8.62%) |
Jan 08, 2021 | 1025 | 1075 | 1010 | 1021 | 757,048 | -14.00(-1.35%) |
Jan 07, 2021 | 1062 | 1071 | 1034 | 1035 | 626,413 | -100.00(-8.81%) |
Jan 06, 2021 | 1128 | 1179 | 1038 | 1135 | 1,319,001 | -12.00(-1.05%) |
Jan 05, 2021 | 1248 | 1248 | 1130 | 1147 | 705,315 | -56.00(-4.66%) |
Jan 04, 2021 | 1064 | 1257 | 1062 | 1203 | 1,082,951 | +138.00(+12.96%) |
Dec 31, 2020 | 1065 | 1065 | 1065 | 407,877 | -5.00(-0.47%) | |
Dec 30, 2020 | 1120 | 1128 | 1061 | 1070 | 407,877 | -58.00(-5.14%) |
Dec 29, 2020 | 1048 | 1160 | 1046 | 1128 | 557,527 | +59.00(+5.52%) |
Dec 28, 2020 | 1052 | 1072 | 1045 | 1069 | 240,484 | -7.00(-0.65%) |
Dec 24, 2020 | 1101 | 1102 | 1076 | 1076 | 204,904 | -50.00(-4.44%) |
Dec 23, 2020 | 1160 | 1163 | 1093 | 1126 | 426,172 | -71.00(-5.93%) |
Dec 22, 2020 | 1208 | 1234 | 1188 | 1197 | 383,309 | -28.00(-2.29%) |
Dec 21, 2020 | 1264 | 1330 | 1193 | 1225 | 845,375 | +123.00(+11.16%) |
Dec 18, 2020 | 1081 | 1147 | 1080 | 1102 | 482,570 | +34.00(+3.18%) |
Dec 17, 2020 | 1095 | 1103 | 1054 | 1068 | 334,211 | -23.00(-2.11%) |
Dec 16, 2020 | 1145 | 1160 | 1090 | 1091 | 301,313 | -57.00(-4.97%) |
Dec 15, 2020 | 1190 | 1212 | 1145 | 1148 | 374,572 | -88.00(-7.12%) |
Dec 14, 2020 | 1132 | 1236 | 1118 | 1236 | 389,567 | +42.00(+3.52%) |
Dec 11, 2020 | 1170 | 1238 | 1145 | 1194 | 625,465 | +66.00(+5.85%) |
Dec 10, 2020 | 1126 | 1140 | 1083 | 1128 | 460,822 | +14.00(+1.26%) |
Dec 09, 2020 | 1038 | 1128 | 1026 | 1114 | 691,663 | +57.00(+5.39%) |
Dec 08, 2020 | 1127 | 1130 | 1055 | 1057 | 326,996 | -55.00(-4.95%) |
Dec 07, 2020 | 1122 | 1132 | 1107 | 1112 | 254,116 | +6.00(+0.54%) |
Dec 04, 2020 | 1114 | 1116 | 1090 | 1106 | 281,866 | -29.00(-2.56%) |
Dec 03, 2020 | 1100 | 1150 | 1095 | 1135 | 280,678 | +16.00(+1.43%) |
Dec 02, 2020 | 1132 | 1133 | 1084 | 1119 | 367,052 | -10.00(-0.89%) |