Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 2264 | 2281 | 2253 | 2266 | 0 | +3.51(+0.16%) |
Jan 13, 2021 | 2257 | 2286 | 2245 | 2263 | 0 | +29.57(+1.32%) |
Dec 23, 2020 | 2242 | 2251 | 2223 | 2233 | 0 | -12.45(-0.55%) |
Dec 22, 2020 | 2257 | 2262 | 2233 | 2246 | 0 | -24.32(-1.07%) |
Dec 21, 2020 | 2270 | 2279 | 2247 | 2270 | 0 | -46.54(-2.01%) |
Dec 18, 2020 | 2311 | 2331 | 2286 | 2316 | 0 | +35.38(+1.55%) |
Dec 17, 2020 | 2276 | 2292 | 2265 | 2281 | 0 | +8.38(+0.37%) |
Dec 16, 2020 | 2282 | 2292 | 2263 | 2273 | 0 | +46.91(+2.11%) |
Dec 15, 2020 | 2220 | 2231 | 2205 | 2226 | 0 | +21.10(+0.96%) |
Dec 14, 2020 | 2222 | 2248 | 2199 | 2205 | 0 | +50.89(+2.36%) |
Dec 11, 2020 | 2148 | 2161 | 2132 | 2154 | 0 | +6.29(+0.29%) |
Dec 10, 2020 | 2161 | 2171 | 2131 | 2147 | 0 | -14.77(-0.68%) |
Dec 09, 2020 | 2184 | 2188 | 2143 | 2162 | 0 | +15.32(+0.71%) |
Dec 08, 2020 | 2122 | 2153 | 2113 | 2147 | 0 | +20.41(+0.96%) |
Dec 07, 2020 | 2148 | 2154 | 2118 | 2126 | 0 | +1.15(+0.05%) |
Dec 04, 2020 | 2121 | 2140 | 2111 | 2125 | 0 | +16.75(+0.79%) |
Dec 03, 2020 | 2119 | 2129 | 2097 | 2109 | 0 | -18.27(-0.86%) |
Dec 02, 2020 | 2119 | 2145 | 2107 | 2127 | 0 | +9.13(+0.43%) |
Dec 01, 2020 | 2105 | 2128 | 2093 | 2118 | 0 | +9.66(+0.46%) |
Nov 30, 2020 | 2134 | 2140 | 2092 | 2108 | 0 | -8.47(-0.40%) |
Nov 27, 2020 | 2081 | 2120 | 2079 | 2117 | 0 | +45.12(+2.18%) |
Nov 25, 2020 | 2068 | 2081 | 2056 | 2071 | 0 | +4.67(+0.23%) |
Nov 24, 2020 | 2066 | 2084 | 2056 | 2067 | 0 | -26.40(-1.26%) |
Nov 23, 2020 | 2086 | 2100 | 2070 | 2093 | 0 | +5.71(+0.27%) |
Nov 20, 2020 | 2081 | 2105 | 2070 | 2087 | 0 | +10.64(+0.51%) |
Nov 19, 2020 | 2088 | 2097 | 2063 | 2077 | 0 | +4.34(+0.21%) |
Nov 18, 2020 | 2108 | 2114 | 2072 | 2072 | 0 | -27.57(-1.31%) |
Nov 17, 2020 | 2126 | 2132 | 2082 | 2100 | 0 | -13.44(-0.64%) |
Nov 16, 2020 | 2113 | 2127 | 2098 | 2113 | 0 | -15.06(-0.71%) |
Nov 13, 2020 | 2119 | 2140 | 2107 | 2129 | 0 | +15.98(+0.76%) |
Nov 12, 2020 | 2107 | 2132 | 2099 | 2113 | 0 | +8.72(+0.41%) |
Nov 11, 2020 | 2108 | 2120 | 2085 | 2104 | 0 | +7.62(+0.36%) |
Nov 10, 2020 | 2104 | 2125 | 2071 | 2096 | 0 | -16.18(-0.77%) |
Nov 09, 2020 | 2105 | 2145 | 2088 | 2112 | 0 | -41.11(-1.91%) |
Nov 06, 2020 | 2180 | 2192 | 2134 | 2154 | 0 | -20.32(-0.93%) |
Nov 05, 2020 | 2179 | 2188 | 2152 | 2174 | 0 | +34.54(+1.61%) |
Nov 04, 2020 | 2099 | 2172 | 2087 | 2139 | 0 | +109.45(+5.39%) |
Nov 03, 2020 | 2030 | 2053 | 2016 | 2030 | 0 | +17.05(+0.85%) |
Nov 02, 2020 | 2014 | 2031 | 1985 | 2013 | 0 | +20.48(+1.03%) |
Oct 30, 2020 | 2009 | 2034 | 1963 | 1992 | 0 | -50.65(-2.48%) |
Oct 29, 2020 | 2062 | 2071 | 2026 | 2043 | 0 | +1.11(+0.05%) |
Oct 28, 2020 | 2062 | 2076 | 2028 | 2042 | 0 | -42.71(-2.05%) |
Oct 27, 2020 | 2109 | 2124 | 2072 | 2085 | 0 | -25.45(-1.21%) |
Oct 26, 2020 | 2119 | 2134 | 2092 | 2110 | 0 | -31.39(-1.47%) |
Oct 23, 2020 | 2143 | 2156 | 2126 | 2141 | 0 | +2.49(+0.12%) |
Oct 22, 2020 | 2139 | 2156 | 2121 | 2139 | 0 | +2.74(+0.13%) |
Oct 21, 2020 | 2164 | 2174 | 2128 | 2136 | 0 | -22.81(-1.06%) |
Oct 20, 2020 | 2184 | 2194 | 2151 | 2159 | 0 | +1.26(+0.06%) |
Oct 19, 2020 | 2180 | 2197 | 2146 | 2158 | 0 | -4.42(-0.20%) |
Oct 16, 2020 | 2145 | 2186 | 2140 | 2162 | 0 | +19.05(+0.89%) |
Oct 15, 2020 | 2159 | 2182 | 2121 | 2143 | 0 | -122.37(-5.40%) |
Oct 14, 2020 | 2286 | 2291 | 2254 | 2265 | 0 | -38.22(-1.66%) |
Oct 13, 2020 | 2298 | 2328 | 2286 | 2304 | 0 | -5.92(-0.26%) |
Oct 12, 2020 | 2311 | 2325 | 2285 | 2310 | 0 | +32.73(+1.44%) |
Oct 09, 2020 | 2266 | 2291 | 2250 | 2277 | 0 | +18.68(+0.83%) |
Oct 08, 2020 | 2215 | 2277 | 2202 | 2258 | 0 | +53.81(+2.44%) |
Oct 07, 2020 | 2191 | 2219 | 2176 | 2204 | 0 | +17.85(+0.82%) |
Oct 06, 2020 | 2219 | 2226 | 2180 | 2187 | 0 | -33.16(-1.49%) |
Oct 05, 2020 | 2187 | 2225 | 2183 | 2220 | 0 | +54.30(+2.51%) |
Oct 02, 2020 | 2182 | 2201 | 2153 | 2165 | 0 | -40.91(-1.85%) |
Oct 01, 2020 | 2215 | 2227 | 2192 | 2206 | 0 | +3.51(+0.16%) |
Sep 30, 2020 | 2200 | 2216 | 2186 | 2203 | 0 | -5.05(-0.23%) |
Sep 29, 2020 | 2193 | 2219 | 2184 | 2208 | 0 | +23.61(+1.08%) |
Sep 28, 2020 | 2185 | 2199 | 2166 | 2184 | 0 | -0.26(-0.01%) |
Sep 25, 2020 | 2150 | 2190 | 2140 | 2184 | 0 | +31.82(+1.48%) |
Sep 24, 2020 | 2156 | 2168 | 2133 | 2153 | 0 | -24.33(-1.12%) |
Sep 23, 2020 | 2196 | 2213 | 2171 | 2177 | 0 | -8.90(-0.41%) |
Sep 22, 2020 | 2165 | 2192 | 2149 | 2186 | 0 | +11.75(+0.54%) |
Sep 21, 2020 | 2174 | 2183 | 2140 | 2174 | 0 | -22.35(-1.02%) |
Sep 18, 2020 | 2207 | 2217 | 2160 | 2196 | 0 | -5.44(-0.25%) |
Sep 17, 2020 | 2155 | 2211 | 2145 | 2202 | 0 | +38.05(+1.76%) |
Sep 16, 2020 | 2167 | 2193 | 2157 | 2164 | 0 | +6.54(+0.30%) |
Sep 15, 2020 | 2154 | 2184 | 2139 | 2157 | 0 | +39.17(+1.85%) |
Sep 14, 2020 | 2103 | 2136 | 2098 | 2118 | 0 | +25.72(+1.23%) |
Sep 11, 2020 | 2102 | 2116 | 2074 | 2092 | 0 | +14.43(+0.69%) |
Sep 10, 2020 | 2113 | 2122 | 2070 | 2078 | 0 | -34.75(-1.64%) |
Sep 09, 2020 | 2105 | 2129 | 2088 | 2113 | 0 | +43.91(+2.12%) |
Sep 08, 2020 | 2082 | 2103 | 2058 | 2069 | 0 | -29.34(-1.40%) |
Sep 04, 2020 | 2101 | 2115 | 2065 | 2098 | 0 | +0.08(+0.00%) |
Sep 03, 2020 | 2164 | 2168 | 2084 | 2098 | 0 | -55.58(-2.58%) |
Sep 02, 2020 | 2137 | 2165 | 2123 | 2154 | 0 | +16.92(+0.79%) |
Sep 01, 2020 | 2168 | 2177 | 2122 | 2137 | 0 | -15.08(-0.70%) |
Aug 31, 2020 | 2117 | 2167 | 2113 | 2152 | 0 | +32.74(+1.54%) |
Aug 28, 2020 | 2131 | 2138 | 2105 | 2119 | 0 | -14.21(-0.67%) |
Aug 27, 2020 | 2146 | 2158 | 2109 | 2133 | 0 | -4.08(-0.19%) |
Aug 26, 2020 | 2132 | 2144 | 2113 | 2137 | 0 | +5.46(+0.26%) |
Aug 25, 2020 | 2130 | 2145 | 2107 | 2132 | 0 | +16.86(+0.80%) |
Aug 24, 2020 | 2139 | 2147 | 2097 | 2115 | 0 | -13.19(-0.62%) |
Aug 21, 2020 | 2127 | 2138 | 2111 | 2128 | 0 | -3.99(-0.19%) |
Aug 20, 2020 | 2129 | 2139 | 2113 | 2132 | 0 | -3.80(-0.18%) |
Aug 19, 2020 | 2160 | 2171 | 2132 | 2136 | 0 | -6.48(-0.30%) |
Aug 18, 2020 | 2163 | 2168 | 2126 | 2143 | 0 | -18.80(-0.87%) |
Aug 17, 2020 | 2145 | 2171 | 2139 | 2161 | 0 | +34.69(+1.63%) |
Aug 14, 2020 | 2129 | 2142 | 2116 | 2127 | 0 | -18.48(-0.86%) |
Aug 13, 2020 | 2149 | 2166 | 2137 | 2145 | 0 | -12.35(-0.57%) |
Aug 12, 2020 | 2132 | 2172 | 2126 | 2157 | 0 | +52.13(+2.48%) |
Aug 11, 2020 | 2133 | 2140 | 2102 | 2105 | 0 | -8.67(-0.41%) |
Aug 10, 2020 | 2125 | 2136 | 2098 | 2114 | 0 | -10.08(-0.47%) |
Aug 07, 2020 | 2122 | 2139 | 2102 | 2124 | 0 | +14.58(+0.69%) |
Aug 06, 2020 | 2109 | 2128 | 2088 | 2110 | 0 | -26.31(-1.23%) |
Aug 05, 2020 | 2148 | 2153 | 2117 | 2136 | 0 | +4.25(+0.20%) |
Aug 04, 2020 | 2130 | 2151 | 2112 | 2132 | 0 | -21.01(-0.98%) |
Aug 03, 2020 | 2130 | 2166 | 2125 | 2153 | 0 | +25.85(+1.22%) |
Jul 31, 2020 | 2168 | 2182 | 2110 | 2127 | 0 | -53.93(-2.47%) |
Jul 30, 2020 | 2162 | 2196 | 2149 | 2181 | 0 | +6.77(+0.31%) |
Jul 29, 2020 | 2182 | 2193 | 2159 | 2174 | 0 | +1.06(+0.05%) |
Jul 28, 2020 | 2191 | 2202 | 2167 | 2173 | 0 | -17.06(-0.78%) |
Jul 27, 2020 | 2168 | 2199 | 2156 | 2190 | 0 | +44.14(+2.06%) |
Jul 24, 2020 | 2164 | 2168 | 2132 | 2146 | 0 | -24.37(-1.12%) |
Jul 23, 2020 | 2214 | 2220 | 2164 | 2170 | 0 | -54.83(-2.46%) |
Jul 22, 2020 | 2240 | 2244 | 2205 | 2225 | 0 | -0.90(-0.04%) |
Jul 21, 2020 | 2254 | 2266 | 2220 | 2226 | 0 | -26.53(-1.18%) |
Jul 20, 2020 | 2244 | 2266 | 2217 | 2252 | 0 | +41.39(+1.87%) |
Jul 17, 2020 | 2192 | 2219 | 2183 | 2211 | 0 | +37.73(+1.74%) |
Jul 16, 2020 | 2190 | 2197 | 2154 | 2173 | 0 | -30.62(-1.39%) |
Jul 15, 2020 | 2185 | 2207 | 2170 | 2204 | 0 | +35.41(+1.63%) |
Jul 14, 2020 | 2132 | 2173 | 2114 | 2168 | 0 | +29.32(+1.37%) |
Jul 13, 2020 | 2166 | 2195 | 2132 | 2139 | 0 | -29.05(-1.34%) |
Jul 10, 2020 | 2171 | 2178 | 2145 | 2168 | 0 | -2.99(-0.14%) |
Jul 09, 2020 | 2178 | 2190 | 2147 | 2171 | 0 | -5.30(-0.24%) |
Jul 08, 2020 | 2183 | 2197 | 2154 | 2177 | 0 | +5.21(+0.24%) |
Jul 07, 2020 | 2155 | 2199 | 2149 | 2171 | 0 | -7.12(-0.33%) |
Jul 06, 2020 | 2181 | 2197 | 2164 | 2178 | 0 | -4.91(-0.22%) |
Jul 02, 2020 | 2184 | 2204 | 2164 | 2183 | 0 | +20.76(+0.96%) |
Jul 01, 2020 | 2160 | 2188 | 2137 | 2163 | 0 | -9.18(-0.42%) |
Jun 30, 2020 | 2147 | 2181 | 2133 | 2172 | 0 | +12.72(+0.59%) |
Jun 29, 2020 | 2175 | 2184 | 2143 | 2159 | 0 | -12.47(-0.57%) |
Jun 26, 2020 | 2201 | 2209 | 2158 | 2172 | 0 | -44.62(-2.01%) |
Jun 25, 2020 | 2185 | 2219 | 2167 | 2216 | 0 | +25.64(+1.17%) |
Jun 24, 2020 | 2214 | 2231 | 2175 | 2190 | 0 | -43.82(-1.96%) |
Jun 23, 2020 | 2231 | 2265 | 2222 | 2234 | 0 | +3.44(+0.15%) |
Jun 22, 2020 | 2224 | 2242 | 2197 | 2231 | 0 | +7.17(+0.32%) |
Jun 19, 2020 | 2204 | 2239 | 2181 | 2224 | 0 | +60.09(+2.78%) |
Jun 18, 2020 | 2160 | 2176 | 2143 | 2164 | 0 | -11.28(-0.52%) |
Jun 17, 2020 | 2151 | 2195 | 2145 | 2175 | 0 | +41.97(+1.97%) |
Jun 16, 2020 | 2134 | 2154 | 2104 | 2133 | 0 | +16.63(+0.79%) |
Jun 15, 2020 | 2086 | 2123 | 2069 | 2116 | 0 | +18.58(+0.89%) |
Jun 12, 2020 | 2132 | 2141 | 2065 | 2098 | 0 | +9.89(+0.47%) |
Jun 11, 2020 | 2162 | 2172 | 2081 | 2088 | 0 | -79.77(-3.68%) |
Jun 10, 2020 | 2166 | 2185 | 2149 | 2168 | 0 | +38.03(+1.79%) |
Jun 09, 2020 | 2128 | 2160 | 2113 | 2130 | 0 | +10.15(+0.48%) |
Jun 08, 2020 | 2106 | 2128 | 2092 | 2119 | 0 | +5.96(+0.28%) |
Jun 05, 2020 | 2131 | 2140 | 2093 | 2113 | 0 | -6.04(-0.28%) |
Jun 04, 2020 | 2133 | 2156 | 2108 | 2119 | 0 | -15.42(-0.72%) |
Jun 03, 2020 | 2150 | 2162 | 2120 | 2135 | 0 | -26.36(-1.22%) |
Jun 02, 2020 | 2163 | 2174 | 2136 | 2161 | 0 | -18.11(-0.83%) |
Jun 01, 2020 | 2180 | 2198 | 2156 | 2179 | 0 | -4.73(-0.22%) |
May 29, 2020 | 2158 | 2192 | 2120 | 2184 | 0 | +47.20(+2.21%) |
May 28, 2020 | 2121 | 2167 | 2114 | 2137 | 0 | +50.33(+2.41%) |
May 27, 2020 | 2050 | 2090 | 2002 | 2087 | 0 | +18.41(+0.89%) |
May 26, 2020 | 2130 | 2138 | 2060 | 2068 | 0 | -56.49(-2.66%) |
May 22, 2020 | 2115 | 2130 | 2100 | 2125 | 0 | +0.82(+0.04%) |
May 21, 2020 | 2133 | 2137 | 2097 | 2124 | 0 | -7.44(-0.35%) |
May 20, 2020 | 2148 | 2162 | 2116 | 2131 | 0 | +20.74(+0.98%) |
May 19, 2020 | 2127 | 2149 | 2099 | 2111 | 0 | +5.56(+0.26%) |
May 18, 2020 | 2114 | 2139 | 2085 | 2105 | 0 | -3.62(-0.17%) |
May 15, 2020 | 2080 | 2118 | 2065 | 2109 | 0 | +18.05(+0.86%) |
May 14, 2020 | 2088 | 2108 | 2056 | 2091 | 0 | +17.98(+0.87%) |
May 13, 2020 | 2074 | 2104 | 2042 | 2073 | 0 | +9.99(+0.48%) |
May 12, 2020 | 2099 | 2117 | 2060 | 2063 | 0 | -43.02(-2.04%) |
May 11, 2020 | 2049 | 2114 | 2037 | 2106 | 0 | +55.68(+2.72%) |
May 08, 2020 | 2050 | 2066 | 2035 | 2050 | 0 | +14.10(+0.69%) |
May 07, 2020 | 2064 | 2069 | 2025 | 2036 | 0 | +9.58(+0.47%) |
May 06, 2020 | 2047 | 2064 | 2011 | 2026 | 0 | -24.17(-1.18%) |
May 05, 2020 | 2029 | 2070 | 2018 | 2050 | 0 | -4.02(-0.20%) |
May 04, 2020 | 2036 | 2059 | 2017 | 2054 | 0 | +22.71(+1.12%) |
May 01, 2020 | 2038 | 2056 | 2004 | 2032 | 0 | -3.12(-0.15%) |
Apr 30, 2020 | 2052 | 2066 | 2014 | 2035 | 0 | +0.67(+0.03%) |
Apr 29, 2020 | 2054 | 2067 | 2018 | 2034 | 0 | -34.02(-1.64%) |
Apr 28, 2020 | 2122 | 2129 | 2053 | 2068 | 0 | -38.62(-1.83%) |
Apr 27, 2020 | 2116 | 2127 | 2089 | 2107 | 0 | +11.83(+0.56%) |
Apr 24, 2020 | 2078 | 2103 | 2067 | 2095 | 0 | +20.33(+0.98%) |
Apr 23, 2020 | 2073 | 2111 | 2059 | 2075 | 0 | -2.58(-0.12%) |
Apr 22, 2020 | 2069 | 2092 | 2053 | 2077 | 0 | +26.62(+1.30%) |
Apr 21, 2020 | 2078 | 2094 | 2039 | 2051 | 0 | -28.56(-1.37%) |
Apr 20, 2020 | 2070 | 2109 | 2054 | 2079 | 0 | +30.73(+1.50%) |
Apr 17, 2020 | 2039 | 2060 | 2012 | 2048 | 0 | +46.70(+2.33%) |
Apr 16, 2020 | 1981 | 2009 | 1970 | 2002 | 0 | +56.68(+2.91%) |
Apr 15, 2020 | 1967 | 1973 | 1925 | 1945 | 0 | -20.65(-1.05%) |
Apr 14, 2020 | 1944 | 1985 | 1929 | 1966 | 0 | +43.34(+2.25%) |
Apr 13, 2020 | 1930 | 1956 | 1889 | 1922 | 0 | -4.43(-0.23%) |
Apr 09, 2020 | 1946 | 1960 | 1905 | 1927 | 0 | -1.31(-0.07%) |
Apr 08, 2020 | 1907 | 1944 | 1876 | 1928 | 0 | +38.78(+2.05%) |
Apr 07, 2020 | 1953 | 1972 | 1880 | 1889 | 0 | -51.47(-2.65%) |
Apr 06, 2020 | 1903 | 1948 | 1882 | 1941 | 0 | +65.66(+3.50%) |
Apr 03, 2020 | 1876 | 1909 | 1852 | 1875 | 0 | +3.48(+0.19%) |
Apr 02, 2020 | 1821 | 1883 | 1804 | 1872 | 0 | +21.43(+1.16%) |
Apr 01, 2020 | 1848 | 1895 | 1825 | 1850 | 0 | -33.75(-1.79%) |
Mar 31, 2020 | 1864 | 1907 | 1845 | 1884 | 0 | -1.28(-0.07%) |
Mar 30, 2020 | 1829 | 1892 | 1821 | 1885 | 0 | +105.28(+5.91%) |
Mar 27, 2020 | 1763 | 1818 | 1741 | 1780 | 0 | -22.35(-1.24%) |
Mar 26, 2020 | 1731 | 1814 | 1723 | 1802 | 0 | +101.40(+5.96%) |
Mar 25, 2020 | 1711 | 1749 | 1666 | 1701 | 0 | +21.67(+1.29%) |
Mar 24, 2020 | 1670 | 1715 | 1628 | 1679 | 0 | +57.46(+3.54%) |
Mar 23, 2020 | 1646 | 1685 | 1593 | 1622 | 0 | +13.11(+0.81%) |
Mar 20, 2020 | 1693 | 1723 | 1598 | 1609 | 0 | -62.92(-3.76%) |
Mar 19, 2020 | 1680 | 1732 | 1630 | 1672 | 0 | -0.48(-0.03%) |
Mar 18, 2020 | 1646 | 1727 | 1578 | 1672 | 0 | -54.25(-3.14%) |
Mar 17, 2020 | 1648 | 1769 | 1622 | 1726 | 0 | +82.71(+5.03%) |
Mar 16, 2020 | 1603 | 1748 | 1582 | 1644 | 0 | -142.73(-7.99%) |
Mar 13, 2020 | 1786 | 1798 | 1669 | 1786 | 0 | +107.84(+6.42%) |
Mar 12, 2020 | 1728 | 1766 | 1659 | 1679 | 0 | -139.75(-7.69%) |
Mar 11, 2020 | 1858 | 1886 | 1798 | 1818 | 0 | -93.19(-4.88%) |
Mar 10, 2020 | 1897 | 1920 | 1829 | 1911 | 0 | +57.95(+3.13%) |
Mar 09, 2020 | 1869 | 1915 | 1824 | 1854 | 0 | -107.14(-5.46%) |
Mar 06, 2020 | 1934 | 1973 | 1916 | 1961 | 0 | -22.57(-1.14%) |
Mar 05, 2020 | 1991 | 2017 | 1965 | 1983 | 0 | -56.00(-2.75%) |
Mar 04, 2020 | 1982 | 2043 | 1967 | 2039 | 0 | +102.17(+5.27%) |
Mar 03, 2020 | 1963 | 1994 | 1914 | 1937 | 0 | -8.82(-0.45%) |