Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 1428 | 1435 | 1385 | 1394 | 202,744 | -39.74(-2.77%) |
Jan 28, 2021 | 1426 | 1455 | 1399 | 1434 | 307,424 | +36.33(+2.60%) |
Jan 27, 2021 | 1470 | 1470 | 1385 | 1398 | 341,686 | -74.42(-5.06%) |
Jan 26, 2021 | 1534 | 1544 | 1470 | 1472 | 122,979 | -64.52(-4.20%) |
Jan 25, 2021 | 1531 | 1586 | 1490 | 1537 | 190,941 | +14.10(+0.93%) |
Jan 22, 2021 | 1507 | 1528 | 1497 | 1523 | 83,866 | +11.69(+0.77%) |
Jan 21, 2021 | 1526 | 1533 | 1491 | 1511 | 113,798 | -6.54(-0.43%) |
Jan 20, 2021 | 1495 | 1536 | 1493 | 1517 | 137,534 | +23.00(+1.54%) |
Jan 19, 2021 | 1512 | 1516 | 1464 | 1494 | 159,651 | -22.73(-1.50%) |
Jan 18, 2021 | 1470 | 1537 | 1470 | 1517 | 67,169 | +26.17(+1.76%) |
Jan 15, 2021 | 1505 | 1517 | 1465 | 1491 | 99,026 | +2.27(+0.15%) |
Jan 14, 2021 | 1560 | 1560 | 1479 | 1489 | 231,369 | -34.88(-2.29%) |
Jan 13, 2021 | 1520 | 1526 | 1491 | 1524 | 121,464 | +10.90(+0.72%) |
Jan 12, 2021 | 1524 | 1539 | 1489 | 1513 | 124,893 | +10.25(+0.68%) |
Jan 11, 2021 | 1500 | 1558 | 1490 | 1502 | 181,941 | -14.31(-0.94%) |
Jan 08, 2021 | 1491 | 1517 | 1465 | 1517 | 207,775 | +45.82(+3.12%) |
Jan 07, 2021 | 1410 | 1474 | 1402 | 1471 | 182,017 | +94.85(+6.89%) |
Jan 06, 2021 | 1393 | 1406 | 1369 | 1376 | 176,251 | -36.51(-2.58%) |
Jan 05, 2021 | 1401 | 1418 | 1384 | 1413 | 159,739 | +16.37(+1.17%) |
Jan 04, 2021 | 1452 | 1453 | 1379 | 1396 | 160,872 | -41.13(-2.86%) |
Dec 31, 2020 | 1437 | 1437 | 1437 | 0 | -45.16(-3.05%) | |
Dec 30, 2020 | 1508 | 1510 | 1465 | 1482 | 106,923 | -17.85(-1.19%) |
Dec 29, 2020 | 1499 | 1536 | 1470 | 1500 | 246,723 | -67.86(-4.33%) |
Dec 24, 2020 | 1568 | 1568 | 1568 | 0 | +25.73(+1.67%) | |
Dec 23, 2020 | 1630 | 1640 | 1540 | 1542 | 307,817 | -106.77(-6.47%) |
Dec 22, 2020 | 1551 | 1659 | 1548 | 1649 | 289,567 | +111.79(+7.27%) |
Dec 21, 2020 | 1485 | 1545 | 1475 | 1537 | 204,346 | +36.52(+2.43%) |
Dec 18, 2020 | 1506 | 1510 | 1485 | 1501 | 633,235 | -5.85(-0.39%) |
Dec 17, 2020 | 1480 | 1534 | 1466 | 1507 | 325,679 | +32.09(+2.18%) |
Dec 16, 2020 | 1365 | 1484 | 1365 | 1475 | 356,306 | +113.11(+8.31%) |
Dec 15, 2020 | 1340 | 1383 | 1339 | 1362 | 199,589 | +11.31(+0.84%) |
Dec 14, 2020 | 1353 | 1378 | 1325 | 1350 | 188,089 | +0.60(+0.04%) |
Dec 11, 2020 | 1365 | 1375 | 1326 | 1350 | 145,622 | -10.27(-0.76%) |
Dec 10, 2020 | 1300 | 1366 | 1300 | 1360 | 140,309 | +32.98(+2.49%) |
Dec 09, 2020 | 1400 | 1410 | 1321 | 1327 | 258,901 | -84.95(-6.02%) |
Dec 08, 2020 | 1386 | 1415 | 1384 | 1412 | 168,520 | +26.16(+1.89%) |
Dec 07, 2020 | 1352 | 1392 | 1352 | 1386 | 153,226 | +39.00(+2.90%) |
Dec 04, 2020 | 1372 | 1381 | 1344 | 1347 | 138,617 | -23.08(-1.68%) |
Dec 03, 2020 | 1400 | 1433 | 1366 | 1370 | 273,244 | -26.67(-1.91%) |
Dec 02, 2020 | 1366 | 1402 | 1340 | 1396 | 191,569 | +12.63(+0.91%) |
Dec 01, 2020 | 1402 | 1409 | 1365 | 1384 | 280,806 | -13.91(-1.00%) |
Nov 30, 2020 | 1360 | 1420 | 1340 | 1398 | 367,619 | +54.77(+4.08%) |
Nov 27, 2020 | 1343 | 1356 | 1311 | 1343 | 118,170 | +5.82(+0.44%) |
Nov 26, 2020 | 1330 | 1345 | 1320 | 1337 | 69,970 | +20.09(+1.53%) |
Nov 25, 2020 | 1265 | 1327 | 1265 | 1317 | 270,876 | +53.71(+4.25%) |
Nov 24, 2020 | 1286 | 1286 | 1255 | 1263 | 205,144 | -16.92(-1.32%) |
Nov 23, 2020 | 1289 | 1294 | 1262 | 1280 | 267,677 | -14.37(-1.11%) |
Nov 20, 2020 | 1274 | 1306 | 1270 | 1295 | 189,585 | +32.67(+2.59%) |
Nov 19, 2020 | 1239 | 1283 | 1230 | 1262 | 190,978 | +43.84(+3.60%) |
Nov 18, 2020 | 1192 | 1222 | 1184 | 1218 | 139,711 | +25.44(+2.13%) |
Nov 17, 2020 | 1203 | 1216 | 1185 | 1193 | 141,347 | -11.11(-0.92%) |
Nov 16, 2020 | 1169 | 1204 | 1151 | 1204 | 178,855 | -1.30(-0.11%) |
Nov 13, 2020 | 1226 | 1232 | 1195 | 1205 | 144,497 | -8.70(-0.72%) |
Nov 12, 2020 | 1243 | 1253 | 1211 | 1214 | 183,407 | -23.96(-1.94%) |
Nov 11, 2020 | 1175 | 1239 | 1175 | 1238 | 162,805 | +82.82(+7.17%) |
Nov 10, 2020 | 1175 | 1201 | 1140 | 1155 | 394,763 | -18.56(-1.58%) |
Nov 09, 2020 | 1285 | 1285 | 1169 | 1174 | 442,119 | -187.92(-13.80%) |
Nov 06, 2020 | 1340 | 1362 | 1314 | 1361 | 148,018 | +8.61(+0.64%) |
Nov 05, 2020 | 1349 | 1354 | 1313 | 1353 | 191,241 | +49.12(+3.77%) |
Nov 04, 2020 | 1289 | 1321 | 1264 | 1304 | 260,188 | +66.71(+5.39%) |
Nov 03, 2020 | 1208 | 1253 | 1200 | 1237 | 177,947 | +26.27(+2.17%) |