Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 370220 | 374490 | 363680 | 364580 | 1,800 | -3220.00(-0.88%) |
Feb 25, 2021 | 374600 | 377357 | 366401 | 367800 | 2,238 | -7200.00(-1.92%) |
Feb 24, 2021 | 371182 | 376315 | 371122 | 375000 | 2,629 | +3945.00(+1.06%) |
Feb 23, 2021 | 370488 | 371800 | 367236 | 371055 | 2,934 | +1805.00(+0.49%) |
Feb 22, 2021 | 363380 | 371000 | 362860 | 369250 | 1,695 | +4850.00(+1.33%) |
Feb 19, 2021 | 368865 | 369334 | 364000 | 364400 | 1,300 | -3000.00(-0.82%) |
Feb 18, 2021 | 368885 | 370000 | 364760 | 367400 | 1,256 | -3100.00(-0.84%) |
Feb 17, 2021 | 370355 | 370873 | 368560 | 370500 | 487 | +1167.00(+0.32%) |
Feb 16, 2021 | 366395 | 372661 | 366000 | 369333 | 853 | +4333.00(+1.19%) |
Feb 12, 2021 | 359750 | 365725 | 359750 | 365000 | 400 | +3350.00(+0.93%) |
Feb 11, 2021 | 361060 | 362300 | 360109 | 361650 | 178 | +360.00(+0.10%) |
Feb 10, 2021 | 363145 | 363232 | 360556 | 361290 | 253 | -910.00(-0.25%) |
Feb 09, 2021 | 356588 | 362395 | 355021 | 362200 | 557 | +5100.00(+1.43%) |
Feb 08, 2021 | 355000 | 357100 | 354401 | 357100 | 312 | +2699.00(+0.76%) |
Feb 05, 2021 | 355750 | 356500 | 353846 | 354401 | 200 | -359.00(-0.10%) |
Feb 04, 2021 | 351700 | 355000 | 351192 | 354760 | 376 | +4059.00(+1.16%) |
Feb 03, 2021 | 350300 | 351086 | 349250 | 350701 | 156 | +500.00(+0.14%) |
Feb 02, 2021 | 348300 | 352000 | 348300 | 350201 | 424 | +4026.00(+1.16%) |
Feb 01, 2021 | 346500 | 346945 | 344250 | 346175 | 289 | +2075.00(+0.60%) |
Jan 29, 2021 | 344749 | 346355 | 343000 | 344100 | 200 | -4120.00(-1.18%) |
Jan 28, 2021 | 345409 | 351976 | 344340 | 348220 | 443 | +4770.00(+1.39%) |
Jan 27, 2021 | 346145 | 346645 | 341119 | 343450 | 457 | -5750.00(-1.65%) |
Jan 26, 2021 | 350191 | 351800 | 349025 | 349200 | 220 | -2700.00(-0.77%) |
Jan 25, 2021 | 349000 | 352085 | 347250 | 351900 | 421 | +1280.00(+0.37%) |
Jan 22, 2021 | 351000 | 351800 | 349500 | 350620 | 300 | -3380.00(-0.95%) |
Jan 21, 2021 | 354200 | 354835 | 352400 | 354000 | 518 | +1199.00(+0.34%) |
Jan 20, 2021 | 351975 | 353350 | 350639 | 352801 | 308 | +327.00(+0.09%) |
Jan 19, 2021 | 352267 | 354837 | 348070 | 352474 | 339 | +2154.00(+0.61%) |
Jan 15, 2021 | 350917 | 352500 | 348500 | 350320 | 200 | -2481.00(-0.70%) |
Jan 14, 2021 | 353100 | 353698 | 351574 | 352801 | 126 | -393.00(-0.11%) |
Jan 13, 2021 | 349147 | 353194 | 348140 | 353194 | 278 | +2734.00(+0.78%) |
Jan 12, 2021 | 350050 | 351250 | 348250 | 350460 | 192 | +410.00(+0.12%) |
Jan 11, 2021 | 350375 | 351141 | 348073 | 350050 | 166 | -1989.00(-0.56%) |
Jan 08, 2021 | 350708 | 352039 | 348100 | 352039 | 200 | +1950.00(+0.56%) |
Jan 07, 2021 | 347600 | 351000 | 347120 | 350089 | 320 | +3900.00(+1.13%) |
Jan 06, 2021 | 342461 | 349000 | 342000 | 346189 | 915 | +4369.00(+1.28%) |
Jan 05, 2021 | 344085 | 344715 | 340850 | 341820 | 319 | -1705.00(-0.50%) |
Jan 04, 2021 | 347609 | 347825 | 340816 | 343525 | 390 | -4290.00(-1.23%) |
Dec 31, 2020 | 347815 | 347815 | 347815 | 178 | +2720.00(+0.79%) | |
Dec 30, 2020 | 344410 | 346111 | 343917 | 345095 | 178 | +275.00(+0.08%) |
Dec 29, 2020 | 345144 | 346677 | 343975 | 344820 | 285 | +2219.00(+0.65%) |
Dec 28, 2020 | 342000 | 345250 | 341445 | 342601 | 485 | +2339.00(+0.69%) |
Dec 24, 2020 | 337000 | 341000 | 337000 | 340262 | 200 | +3562.00(+1.06%) |
Dec 23, 2020 | 336400 | 338533 | 336400 | 336700 | 442 | +921.00(+0.27%) |
Dec 22, 2020 | 335535 | 336615 | 334500 | 335779 | 505 | -2640.00(-0.78%) |
Dec 21, 2020 | 333650 | 338419 | 333650 | 338419 | 547 | +519.00(+0.15%) |
Dec 18, 2020 | 338000 | 338468 | 333865 | 337900 | 700 | -1904.00(-0.56%) |
Dec 17, 2020 | 334750 | 339804 | 333150 | 339804 | 865 | +1304.00(+0.39%) |
Dec 16, 2020 | 337154 | 338559 | 333333 | 338500 | 664 | +1346.00(+0.40%) |
Dec 15, 2020 | 336494 | 338920 | 334643 | 337154 | 454 | +1754.00(+0.52%) |
Dec 14, 2020 | 342200 | 342200 | 334041 | 335400 | 357 | -4664.00(-1.37%) |
Dec 11, 2020 | 338440 | 340415 | 337167 | 340064 | 200 | -436.00(-0.13%) |
Dec 10, 2020 | 339501 | 341942 | 339061 | 340500 | 283 | -1.00(-0.00%) |
Dec 09, 2020 | 342526 | 343000 | 340300 | 340501 | 276 | -1780.00(-0.52%) |
Dec 08, 2020 | 341888 | 343191 | 340126 | 342281 | 309 | -1258.00(-0.37%) |
Dec 07, 2020 | 344785 | 345500 | 342600 | 343539 | 648 | -3461.00(-1.00%) |
Dec 04, 2020 | 347000 | 348000 | 345900 | 347000 | 600 | +310.00(+0.09%) |
Dec 03, 2020 | 345500 | 347300 | 343602 | 346690 | 217 | +810.00(+0.23%) |
Dec 02, 2020 | 344300 | 345929 | 342900 | 345880 | 277 | +1145.00(+0.33%) |