Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 3679 | 3741 | 3638 | 3674 | 0 | +12.75(+0.35%) |
Jan 13, 2021 | 3748 | 3762 | 3625 | 3662 | 0 | +184.24(+5.30%) |
Dec 23, 2020 | 3476 | 3516 | 3451 | 3477 | 0 | +21.97(+0.64%) |
Dec 22, 2020 | 3487 | 3515 | 3433 | 3455 | 0 | -35.34(-1.01%) |
Dec 21, 2020 | 3438 | 3515 | 3386 | 3491 | 0 | +22.92(+0.66%) |
Dec 18, 2020 | 3477 | 3516 | 3418 | 3468 | 0 | +2.12(+0.06%) |
Dec 17, 2020 | 3442 | 3488 | 3400 | 3466 | 0 | +49.74(+1.46%) |
Dec 16, 2020 | 3444 | 3460 | 3380 | 3416 | 0 | -10.84(-0.32%) |
Dec 15, 2020 | 3410 | 3458 | 3370 | 3427 | 0 | +44.42(+1.31%) |
Dec 14, 2020 | 3468 | 3494 | 3370 | 3382 | 0 | -56.17(-1.63%) |
Dec 11, 2020 | 3436 | 3479 | 3402 | 3439 | 0 | -20.79(-0.60%) |
Dec 10, 2020 | 3440 | 3491 | 3410 | 3459 | 0 | +7.57(+0.22%) |
Dec 09, 2020 | 3478 | 3516 | 3416 | 3452 | 0 | +1.81(+0.05%) |
Dec 08, 2020 | 3378 | 3483 | 3369 | 3450 | 0 | +51.55(+1.52%) |
Dec 07, 2020 | 3430 | 3448 | 3377 | 3398 | 0 | -39.96(-1.16%) |
Dec 04, 2020 | 3364 | 3462 | 3354 | 3438 | 0 | +97.57(+2.92%) |
Dec 03, 2020 | 3337 | 3384 | 3311 | 3341 | 0 | +7.26(+0.22%) |
Dec 02, 2020 | 3337 | 3370 | 3294 | 3334 | 0 | -13.14(-0.39%) |
Dec 01, 2020 | 3353 | 3381 | 3302 | 3347 | 0 | +52.41(+1.59%) |
Nov 30, 2020 | 3341 | 3361 | 3266 | 3294 | 0 | -67.74(-2.01%) |
Nov 27, 2020 | 3366 | 3403 | 3327 | 3362 | 0 | -4.41(-0.13%) |
Nov 25, 2020 | 3394 | 3415 | 3338 | 3366 | 0 | -54.40(-1.59%) |
Nov 24, 2020 | 3368 | 3458 | 3342 | 3421 | 0 | +95.63(+2.88%) |
Nov 23, 2020 | 3273 | 3353 | 3244 | 3325 | 0 | +73.56(+2.26%) |
Nov 20, 2020 | 3242 | 3283 | 3194 | 3252 | 0 | -6.68(-0.21%) |
Nov 19, 2020 | 3250 | 3281 | 3202 | 3258 | 0 | -0.58(-0.02%) |
Nov 18, 2020 | 3321 | 3363 | 3241 | 3259 | 0 | -48.86(-1.48%) |
Nov 17, 2020 | 3283 | 3331 | 3222 | 3308 | 0 | -20.62(-0.62%) |
Nov 16, 2020 | 3317 | 3356 | 3258 | 3328 | 0 | +84.14(+2.59%) |
Nov 13, 2020 | 3180 | 3267 | 3170 | 3244 | 0 | +88.39(+2.80%) |
Nov 12, 2020 | 3231 | 3247 | 3114 | 3156 | 0 | -100.11(-3.07%) |
Nov 11, 2020 | 3307 | 3333 | 3208 | 3256 | 0 | -34.13(-1.04%) |
Nov 10, 2020 | 3262 | 3330 | 3209 | 3290 | 0 | +55.91(+1.73%) |
Nov 09, 2020 | 3358 | 3436 | 3160 | 3234 | 0 | +190.20(+6.25%) |
Nov 06, 2020 | 3085 | 3125 | 3020 | 3044 | 0 | -22.28(-0.73%) |
Nov 05, 2020 | 2982 | 3096 | 2973 | 3066 | 0 | +113.42(+3.84%) |
Nov 04, 2020 | 3027 | 3039 | 2919 | 2953 | 0 | -89.90(-2.95%) |
Nov 03, 2020 | 3013 | 3071 | 2957 | 3043 | 0 | +67.98(+2.29%) |
Nov 02, 2020 | 2930 | 3002 | 2900 | 2975 | 0 | +76.76(+2.65%) |
Oct 30, 2020 | 2894 | 2937 | 2836 | 2898 | 0 | -11.07(-0.38%) |
Oct 29, 2020 | 2805 | 2930 | 2785 | 2909 | 0 | +84.25(+2.98%) |
Oct 28, 2020 | 2853 | 2896 | 2801 | 2825 | 0 | -100.54(-3.44%) |
Oct 27, 2020 | 2967 | 2988 | 2903 | 2925 | 0 | -50.40(-1.69%) |
Oct 26, 2020 | 3003 | 3023 | 2941 | 2976 | 0 | -67.42(-2.22%) |
Oct 23, 2020 | 3054 | 3084 | 3018 | 3043 | 0 | +13.20(+0.44%) |
Oct 22, 2020 | 2991 | 3044 | 2958 | 3030 | 0 | +48.06(+1.61%) |
Oct 21, 2020 | 2963 | 3029 | 2937 | 2982 | 0 | +29.94(+1.01%) |
Oct 20, 2020 | 2949 | 2989 | 2927 | 2952 | 0 | +26.81(+0.92%) |
Oct 19, 2020 | 2964 | 3007 | 2907 | 2925 | 0 | -29.09(-0.98%) |
Oct 16, 2020 | 2938 | 2995 | 2899 | 2954 | 0 | +20.60(+0.70%) |
Oct 15, 2020 | 2877 | 2949 | 2841 | 2934 | 0 | +14.48(+0.50%) |
Oct 14, 2020 | 2854 | 2944 | 2838 | 2919 | 0 | +71.76(+2.52%) |
Oct 13, 2020 | 2872 | 2890 | 2827 | 2847 | 0 | -43.82(-1.52%) |
Oct 12, 2020 | 2875 | 2910 | 2846 | 2891 | 0 | +24.08(+0.84%) |
Oct 09, 2020 | 2896 | 2915 | 2844 | 2867 | 0 | +7.27(+0.25%) |
Oct 08, 2020 | 2855 | 2893 | 2828 | 2860 | 0 | +33.05(+1.17%) |
Oct 07, 2020 | 2806 | 2857 | 2786 | 2827 | 0 | +55.12(+1.99%) |
Oct 06, 2020 | 2816 | 2848 | 2756 | 2772 | 0 | -15.65(-0.56%) |
Oct 05, 2020 | 2732 | 2803 | 2724 | 2787 | 0 | +86.24(+3.19%) |
Oct 02, 2020 | 2604 | 2726 | 2597 | 2701 | 0 | +47.09(+1.77%) |
Oct 01, 2020 | 2688 | 2711 | 2624 | 2654 | 0 | -22.55(-0.84%) |
Sep 30, 2020 | 2677 | 2737 | 2656 | 2677 | 0 | +15.23(+0.57%) |
Sep 29, 2020 | 2682 | 2705 | 2636 | 2661 | 0 | -19.62(-0.73%) |
Sep 28, 2020 | 2654 | 2723 | 2635 | 2681 | 0 | +65.97(+2.52%) |
Sep 25, 2020 | 2607 | 2642 | 2581 | 2615 | 0 | -11.56(-0.44%) |
Sep 24, 2020 | 2630 | 2673 | 2574 | 2627 | 0 | +0.31(+0.01%) |
Sep 23, 2020 | 2696 | 2727 | 2621 | 2626 | 0 | -74.31(-2.75%) |
Sep 22, 2020 | 2707 | 2738 | 2664 | 2701 | 0 | +1.48(+0.05%) |
Sep 21, 2020 | 2750 | 2767 | 2645 | 2699 | 0 | -114.47(-4.07%) |
Sep 18, 2020 | 2862 | 2889 | 2783 | 2814 | 0 | -38.07(-1.34%) |
Sep 17, 2020 | 2777 | 2866 | 2749 | 2852 | 0 | +49.06(+1.75%) |
Sep 16, 2020 | 2821 | 2861 | 2780 | 2803 | 0 | -8.42(-0.30%) |
Sep 15, 2020 | 2814 | 2839 | 2777 | 2811 | 0 | +9.58(+0.34%) |
Sep 14, 2020 | 2760 | 2820 | 2736 | 2801 | 0 | +55.98(+2.04%) |
Sep 11, 2020 | 2742 | 2776 | 2705 | 2745 | 0 | +20.71(+0.76%) |
Sep 10, 2020 | 2748 | 2769 | 2708 | 2725 | 0 | -17.13(-0.62%) |
Sep 09, 2020 | 2720 | 2763 | 2697 | 2742 | 0 | +37.06(+1.37%) |
Sep 08, 2020 | 2734 | 2759 | 2681 | 2705 | 0 | -59.93(-2.17%) |
Sep 04, 2020 | 2765 | 2791 | 2714 | 2765 | 0 | +35.56(+1.30%) |
Sep 03, 2020 | 2803 | 2819 | 2701 | 2729 | 0 | -69.50(-2.48%) |
Sep 02, 2020 | 2762 | 2811 | 2741 | 2799 | 0 | +42.32(+1.54%) |
Sep 01, 2020 | 2690 | 2766 | 2663 | 2756 | 0 | +60.14(+2.23%) |
Aug 31, 2020 | 2757 | 2769 | 2688 | 2696 | 0 | -61.72(-2.24%) |
Aug 28, 2020 | 2752 | 2775 | 2712 | 2758 | 0 | +12.61(+0.46%) |
Aug 27, 2020 | 2754 | 2785 | 2708 | 2745 | 0 | +1.88(+0.07%) |
Aug 26, 2020 | 2758 | 2778 | 2716 | 2743 | 0 | -14.61(-0.53%) |
Aug 25, 2020 | 2787 | 2810 | 2730 | 2758 | 0 | -11.59(-0.42%) |
Aug 24, 2020 | 2700 | 2785 | 2682 | 2770 | 0 | +92.84(+3.47%) |
Aug 21, 2020 | 2699 | 2714 | 2654 | 2677 | 0 | -37.15(-1.37%) |
Aug 20, 2020 | 2696 | 2731 | 2683 | 2714 | 0 | -10.70(-0.39%) |
Aug 19, 2020 | 2748 | 2774 | 2710 | 2725 | 0 | -26.25(-0.95%) |
Aug 18, 2020 | 2774 | 2796 | 2737 | 2751 | 0 | -25.53(-0.92%) |
Aug 17, 2020 | 2807 | 2837 | 2757 | 2776 | 0 | -17.80(-0.64%) |
Aug 14, 2020 | 2767 | 2813 | 2754 | 2794 | 0 | +9.36(+0.34%) |
Aug 13, 2020 | 2806 | 2832 | 2766 | 2785 | 0 | -33.53(-1.19%) |
Aug 12, 2020 | 2843 | 2868 | 2789 | 2818 | 0 | +11.30(+0.40%) |
Aug 11, 2020 | 2815 | 2890 | 2787 | 2807 | 0 | +28.29(+1.02%) |
Aug 10, 2020 | 2714 | 2796 | 2707 | 2779 | 0 | +76.40(+2.83%) |
Aug 07, 2020 | 2664 | 2714 | 2636 | 2702 | 0 | +28.87(+1.08%) |
Aug 06, 2020 | 2697 | 2723 | 2642 | 2673 | 0 | -15.02(-0.56%) |
Aug 05, 2020 | 2649 | 2718 | 2636 | 2688 | 0 | +48.97(+1.86%) |
Aug 04, 2020 | 2606 | 2652 | 2584 | 2640 | 0 | +25.19(+0.96%) |
Aug 03, 2020 | 2623 | 2649 | 2578 | 2614 | 0 | +7.31(+0.28%) |
Jul 31, 2020 | 2611 | 2639 | 2549 | 2607 | 0 | -14.89(-0.57%) |
Jul 30, 2020 | 2661 | 2688 | 2588 | 2622 | 0 | -110.80(-4.05%) |
Jul 29, 2020 | 2692 | 2742 | 2671 | 2733 | 0 | +50.30(+1.88%) |
Jul 28, 2020 | 2728 | 2747 | 2667 | 2682 | 0 | -58.14(-2.12%) |
Jul 27, 2020 | 2697 | 2756 | 2675 | 2741 | 0 | +42.31(+1.57%) |
Jul 24, 2020 | 2719 | 2734 | 2670 | 2698 | 0 | -19.03(-0.70%) |
Jul 23, 2020 | 2705 | 2746 | 2687 | 2717 | 0 | +4.30(+0.16%) |
Jul 22, 2020 | 2692 | 2741 | 2668 | 2713 | 0 | +2.21(+0.08%) |
Jul 21, 2020 | 2697 | 2745 | 2681 | 2711 | 0 | +35.16(+1.31%) |
Jul 20, 2020 | 2725 | 2749 | 2661 | 2676 | 0 | -66.53(-2.43%) |
Jul 17, 2020 | 2743 | 2778 | 2712 | 2742 | 0 | +7.71(+0.28%) |
Jul 16, 2020 | 2717 | 2768 | 2681 | 2734 | 0 | +8.57(+0.31%) |
Jul 15, 2020 | 2705 | 2751 | 2679 | 2726 | 0 | +76.78(+2.90%) |
Jul 14, 2020 | 2592 | 2657 | 2570 | 2649 | 0 | +57.88(+2.23%) |
Jul 13, 2020 | 2612 | 2644 | 2568 | 2591 | 0 | +7.45(+0.29%) |
Jul 10, 2020 | 2525 | 2591 | 2510 | 2584 | 0 | +57.07(+2.26%) |
Jul 09, 2020 | 2592 | 2598 | 2495 | 2527 | 0 | -69.63(-2.68%) |
Jul 08, 2020 | 2620 | 2642 | 2564 | 2596 | 0 | -27.67(-1.05%) |
Jul 07, 2020 | 2631 | 2672 | 2598 | 2624 | 0 | -32.85(-1.24%) |
Jul 06, 2020 | 2688 | 2702 | 2620 | 2657 | 0 | +23.57(+0.90%) |
Jul 02, 2020 | 2643 | 2695 | 2604 | 2633 | 0 | +40.59(+1.57%) |
Jul 01, 2020 | 2628 | 2655 | 2573 | 2593 | 0 | -28.79(-1.10%) |
Jun 30, 2020 | 2590 | 2646 | 2568 | 2621 | 0 | +16.03(+0.62%) |
Jun 29, 2020 | 2544 | 2635 | 2527 | 2605 | 0 | +92.39(+3.68%) |
Jun 26, 2020 | 2535 | 2554 | 2476 | 2513 | 0 | -46.41(-1.81%) |
Jun 25, 2020 | 2507 | 2569 | 2474 | 2559 | 0 | +46.52(+1.85%) |
Jun 24, 2020 | 2557 | 2577 | 2483 | 2513 | 0 | -77.93(-3.01%) |
Jun 23, 2020 | 2642 | 2655 | 2573 | 2591 | 0 | -15.28(-0.59%) |
Jun 22, 2020 | 2580 | 2622 | 2540 | 2606 | 0 | +10.26(+0.40%) |
Jun 19, 2020 | 2649 | 2682 | 2567 | 2596 | 0 | -10.84(-0.42%) |
Jun 18, 2020 | 2594 | 2649 | 2577 | 2607 | 0 | -14.83(-0.57%) |
Jun 17, 2020 | 2667 | 2692 | 2600 | 2622 | 0 | -42.11(-1.58%) |
Jun 16, 2020 | 2705 | 2737 | 2618 | 2664 | 0 | +58.72(+2.25%) |
Jun 15, 2020 | 2473 | 2629 | 2455 | 2605 | 0 | +43.57(+1.70%) |
Jun 12, 2020 | 2616 | 2636 | 2501 | 2561 | 0 | +50.11(+2.00%) |
Jun 11, 2020 | 2625 | 2660 | 2494 | 2511 | 0 | -230.29(-8.40%) |
Jun 10, 2020 | 2810 | 2832 | 2712 | 2742 | 0 | -75.49(-2.68%) |
Jun 09, 2020 | 2824 | 2854 | 2775 | 2817 | 0 | -63.51(-2.20%) |
Jun 08, 2020 | 2861 | 2903 | 2819 | 2881 | 0 | +51.77(+1.83%) |
Jun 05, 2020 | 2847 | 2925 | 2789 | 2829 | 0 | +83.57(+3.04%) |
Jun 04, 2020 | 2658 | 2756 | 2628 | 2745 | 0 | +75.88(+2.84%) |
Jun 03, 2020 | 2636 | 2706 | 2618 | 2669 | 0 | +67.13(+2.58%) |
Jun 02, 2020 | 2565 | 2627 | 2548 | 2602 | 0 | +58.44(+2.30%) |