Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 1946 | 1961 | 1926 | 1936 | 0 | -6.27(-0.32%) |
Jan 13, 2021 | 1978 | 1981 | 1939 | 1942 | 0 | -11.77(-0.60%) |
Dec 23, 2020 | 1950 | 1965 | 1944 | 1954 | 0 | +17.30(+0.89%) |
Dec 22, 2020 | 1977 | 1982 | 1932 | 1937 | 0 | -42.57(-2.15%) |
Dec 21, 2020 | 1968 | 1992 | 1963 | 1979 | 0 | +17.62(+0.90%) |
Dec 18, 2020 | 1981 | 1984 | 1954 | 1962 | 0 | -20.59(-1.04%) |
Dec 17, 2020 | 1959 | 1989 | 1951 | 1982 | 0 | +55.28(+2.87%) |
Dec 16, 2020 | 1899 | 1929 | 1893 | 1927 | 0 | +42.68(+2.27%) |
Dec 15, 2020 | 1862 | 1885 | 1859 | 1884 | 0 | +42.39(+2.30%) |
Dec 14, 2020 | 1863 | 1874 | 1841 | 1842 | 0 | -17.69(-0.95%) |
Dec 11, 2020 | 1870 | 1877 | 1856 | 1860 | 0 | -10.81(-0.58%) |
Dec 10, 2020 | 1869 | 1885 | 1861 | 1870 | 0 | +6.36(+0.34%) |
Dec 09, 2020 | 1887 | 1890 | 1854 | 1864 | 0 | -31.31(-1.65%) |
Dec 08, 2020 | 1910 | 1913 | 1889 | 1895 | 0 | -9.47(-0.50%) |
Dec 07, 2020 | 1873 | 1914 | 1871 | 1905 | 0 | +27.87(+1.48%) |
Dec 04, 2020 | 1881 | 1889 | 1870 | 1877 | 0 | +0.62(+0.03%) |
Dec 03, 2020 | 1890 | 1894 | 1868 | 1876 | 0 | -10.21(-0.54%) |
Dec 02, 2020 | 1886 | 1891 | 1871 | 1886 | 0 | +3.19(+0.17%) |
Dec 01, 2020 | 1875 | 1888 | 1858 | 1883 | 0 | +40.92(+2.22%) |
Nov 30, 2020 | 1829 | 1849 | 1820 | 1842 | 0 | +6.68(+0.36%) |
Nov 27, 2020 | 1824 | 1840 | 1818 | 1836 | 0 | +0.25(+0.01%) |
Nov 25, 2020 | 1834 | 1843 | 1828 | 1835 | 0 | +10.96(+0.60%) |
Nov 24, 2020 | 1820 | 1838 | 1815 | 1824 | 0 | -12.15(-0.66%) |
Nov 23, 2020 | 1864 | 1867 | 1829 | 1837 | 0 | -37.50(-2.00%) |
Nov 20, 2020 | 1877 | 1891 | 1870 | 1874 | 0 | +12.30(+0.66%) |
Nov 19, 2020 | 1854 | 1872 | 1851 | 1862 | 0 | -6.49(-0.35%) |
Nov 18, 2020 | 1891 | 1895 | 1867 | 1868 | 0 | -24.42(-1.29%) |
Nov 17, 2020 | 1912 | 1917 | 1889 | 1893 | 0 | -26.40(-1.38%) |
Nov 16, 2020 | 1915 | 1931 | 1901 | 1919 | 0 | +0.59(+0.03%) |
Nov 13, 2020 | 1927 | 1933 | 1912 | 1919 | 0 | +8.82(+0.46%) |
Nov 12, 2020 | 1898 | 1929 | 1895 | 1910 | 0 | +19.45(+1.03%) |
Nov 11, 2020 | 1903 | 1910 | 1885 | 1890 | 0 | -20.53(-1.07%) |
Nov 10, 2020 | 1937 | 1944 | 1903 | 1911 | 0 | -21.95(-1.14%) |
Nov 09, 2020 | 1949 | 1958 | 1914 | 1933 | 0 | -63.75(-3.19%) |
Nov 06, 2020 | 1991 | 2008 | 1974 | 1997 | 0 | +16.67(+0.84%) |
Nov 05, 2020 | 1918 | 1985 | 1913 | 1980 | 0 | +96.82(+5.14%) |
Nov 04, 2020 | 1920 | 1922 | 1880 | 1883 | 0 | -40.21(-2.09%) |
Nov 03, 2020 | 1908 | 1927 | 1899 | 1923 | 0 | +25.77(+1.36%) |
Nov 02, 2020 | 1879 | 1898 | 1867 | 1897 | 0 | +26.27(+1.40%) |
Oct 30, 2020 | 1870 | 1878 | 1841 | 1871 | 0 | +14.99(+0.81%) |
Oct 29, 2020 | 1835 | 1864 | 1832 | 1856 | 0 | +7.22(+0.39%) |
Oct 28, 2020 | 1886 | 1889 | 1843 | 1849 | 0 | -66.56(-3.47%) |
Oct 27, 2020 | 1909 | 1920 | 1901 | 1916 | 0 | +11.04(+0.58%) |
Oct 26, 2020 | 1909 | 1929 | 1900 | 1904 | 0 | -12.95(-0.68%) |
Oct 23, 2020 | 1926 | 1929 | 1909 | 1917 | 0 | -8.86(-0.46%) |
Oct 22, 2020 | 1924 | 1933 | 1912 | 1926 | 0 | -9.95(-0.51%) |
Oct 21, 2020 | 1924 | 1947 | 1918 | 1936 | 0 | +21.50(+1.12%) |
Oct 20, 2020 | 1902 | 1921 | 1896 | 1915 | 0 | +18.15(+0.96%) |
Oct 19, 2020 | 1925 | 1930 | 1895 | 1897 | 0 | -19.13(-1.00%) |
Oct 16, 2020 | 1937 | 1939 | 1915 | 1916 | 0 | -16.73(-0.87%) |
Oct 15, 2020 | 1925 | 1939 | 1919 | 1932 | 0 | -14.73(-0.76%) |
Oct 14, 2020 | 1944 | 1955 | 1933 | 1947 | 0 | +12.39(+0.64%) |
Oct 13, 2020 | 1937 | 1941 | 1912 | 1935 | 0 | -14.04(-0.72%) |
Oct 12, 2020 | 1948 | 1958 | 1932 | 1949 | 0 | +2.95(+0.15%) |
Oct 09, 2020 | 1920 | 1947 | 1913 | 1946 | 0 | +44.98(+2.37%) |
Oct 08, 2020 | 1896 | 1907 | 1889 | 1901 | 0 | +12.97(+0.69%) |
Oct 07, 2020 | 1897 | 1907 | 1880 | 1888 | 0 | -3.35(-0.18%) |
Oct 06, 2020 | 1927 | 1930 | 1889 | 1891 | 0 | -31.21(-1.62%) |
Oct 05, 2020 | 1912 | 1934 | 1910 | 1923 | 0 | +16.56(+0.87%) |
Oct 02, 2020 | 1912 | 1923 | 1896 | 1906 | 0 | -15.41(-0.80%) |
Oct 01, 2020 | 1907 | 1926 | 1896 | 1921 | 0 | +28.93(+1.53%) |
Sep 30, 2020 | 1891 | 1903 | 1881 | 1892 | 0 | -4.90(-0.26%) |
Sep 29, 2020 | 1895 | 1907 | 1883 | 1897 | 0 | +15.45(+0.82%) |
Sep 28, 2020 | 1886 | 1894 | 1869 | 1882 | 0 | +11.38(+0.61%) |
Sep 25, 2020 | 1864 | 1876 | 1852 | 1870 | 0 | -3.51(-0.19%) |
Sep 24, 2020 | 1835 | 1882 | 1828 | 1874 | 0 | +29.23(+1.58%) |
Sep 23, 2020 | 1895 | 1902 | 1840 | 1845 | 0 | -69.63(-3.64%) |
Sep 22, 2020 | 1912 | 1923 | 1900 | 1914 | 0 | +5.93(+0.31%) |
Sep 21, 2020 | 1934 | 1947 | 1893 | 1908 | 0 | -50.01(-2.55%) |
Sep 18, 2020 | 1976 | 1985 | 1957 | 1958 | 0 | -12.72(-0.65%) |
Sep 17, 2020 | 1954 | 1975 | 1939 | 1971 | 0 | -8.82(-0.45%) |
Sep 16, 2020 | 1987 | 1993 | 1970 | 1980 | 0 | +2.76(+0.14%) |
Sep 15, 2020 | 1994 | 1999 | 1967 | 1977 | 0 | -2.26(-0.11%) |
Sep 14, 2020 | 1949 | 1983 | 1947 | 1980 | 0 | +41.36(+2.13%) |
Sep 11, 2020 | 1958 | 1970 | 1935 | 1938 | 0 | -15.22(-0.78%) |
Sep 10, 2020 | 1975 | 1990 | 1949 | 1953 | 0 | -11.54(-0.59%) |
Sep 09, 2020 | 1939 | 1968 | 1935 | 1965 | 0 | +36.42(+1.89%) |
Sep 08, 2020 | 1919 | 1950 | 1899 | 1929 | 0 | -14.60(-0.75%) |
Sep 04, 2020 | 1948 | 1957 | 1902 | 1943 | 0 | -15.20(-0.78%) |
Sep 03, 2020 | 1957 | 1971 | 1929 | 1958 | 0 | -10.07(-0.51%) |
Sep 02, 2020 | 1964 | 1971 | 1934 | 1968 | 0 | -7.08(-0.36%) |
Sep 01, 2020 | 2005 | 2007 | 1963 | 1975 | 0 | -10.76(-0.54%) |
Aug 31, 2020 | 1984 | 2000 | 1973 | 1986 | 0 | +11.78(+0.60%) |
Aug 28, 2020 | 1959 | 1982 | 1948 | 1974 | 0 | +36.30(+1.87%) |
Aug 27, 2020 | 1960 | 1964 | 1917 | 1938 | 0 | -11.71(-0.60%) |
Aug 26, 2020 | 1906 | 1954 | 1904 | 1950 | 0 | +35.00(+1.83%) |
Aug 25, 2020 | 1916 | 1925 | 1888 | 1915 | 0 | -5.82(-0.30%) |
Aug 24, 2020 | 1942 | 1944 | 1916 | 1921 | 0 | -8.15(-0.42%) |
Aug 21, 2020 | 1940 | 1945 | 1920 | 1929 | 0 | -26.21(-1.34%) |
Aug 20, 2020 | 1938 | 1960 | 1932 | 1955 | 0 | +12.54(+0.65%) |
Aug 19, 2020 | 1960 | 1970 | 1937 | 1942 | 0 | -28.89(-1.47%) |
Aug 18, 2020 | 2003 | 2004 | 1959 | 1971 | 0 | -10.36(-0.52%) |
Aug 17, 2020 | 1979 | 1988 | 1962 | 1982 | 0 | +36.57(+1.88%) |
Aug 14, 2020 | 1951 | 1959 | 1930 | 1945 | 0 | -12.45(-0.64%) |
Aug 13, 2020 | 1931 | 1969 | 1921 | 1958 | 0 | +45.31(+2.37%) |
Aug 12, 2020 | 1933 | 1943 | 1909 | 1912 | 0 | +5.64(+0.30%) |
Aug 11, 2020 | 1939 | 1950 | 1900 | 1907 | 0 | -84.76(-4.26%) |
Aug 10, 2020 | 2003 | 2033 | 1986 | 1991 | 0 | -2.12(-0.11%) |
Aug 07, 2020 | 2016 | 2022 | 1972 | 1994 | 0 | -43.86(-2.15%) |
Aug 06, 2020 | 2058 | 2070 | 2003 | 2037 | 0 | -3.42(-0.17%) |
Aug 05, 2020 | 2052 | 2072 | 2019 | 2041 | 0 | +11.00(+0.54%) |
Aug 04, 2020 | 1985 | 2034 | 1974 | 2030 | 0 | +47.55(+2.40%) |
Aug 03, 2020 | 1988 | 1992 | 1953 | 1982 | 0 | -3.98(-0.20%) |
Jul 31, 2020 | 1974 | 1993 | 1960 | 1986 | 0 | +34.15(+1.75%) |
Jul 30, 2020 | 1963 | 1982 | 1938 | 1952 | 0 | -38.58(-1.94%) |
Jul 29, 2020 | 1999 | 2006 | 1967 | 1991 | 0 | -5.11(-0.26%) |
Jul 28, 2020 | 1994 | 2018 | 1980 | 1996 | 0 | -14.69(-0.73%) |
Jul 27, 2020 | 2010 | 2028 | 1992 | 2010 | 0 | +45.05(+2.29%) |
Jul 24, 2020 | 1954 | 1975 | 1945 | 1965 | 0 | +19.45(+1.00%) |
Jul 23, 2020 | 1966 | 1989 | 1926 | 1946 | 0 | -32.21(-1.63%) |
Jul 22, 2020 | 1963 | 1992 | 1943 | 1978 | 0 | +38.90(+2.01%) |
Jul 21, 2020 | 1968 | 1976 | 1929 | 1939 | 0 | +13.44(+0.70%) |
Jul 20, 2020 | 1906 | 1931 | 1899 | 1926 | 0 | +33.86(+1.79%) |
Jul 17, 2020 | 1869 | 1898 | 1865 | 1892 | 0 | +34.09(+1.83%) |
Jul 16, 2020 | 1866 | 1876 | 1847 | 1858 | 0 | -18.31(-0.98%) |
Jul 15, 2020 | 1863 | 1878 | 1840 | 1876 | 0 | +15.85(+0.85%) |
Jul 14, 2020 | 1820 | 1861 | 1812 | 1860 | 0 | +38.23(+2.10%) |
Jul 13, 2020 | 1875 | 1879 | 1819 | 1822 | 0 | -21.24(-1.15%) |
Jul 10, 2020 | 1844 | 1855 | 1830 | 1843 | 0 | +7.26(+0.40%) |
Jul 09, 2020 | 1842 | 1854 | 1811 | 1836 | 0 | +3.06(+0.17%) |
Jul 08, 2020 | 1805 | 1837 | 1801 | 1833 | 0 | +45.98(+2.57%) |
Jul 07, 2020 | 1769 | 1791 | 1764 | 1787 | 0 | +14.16(+0.80%) |
Jul 06, 2020 | 1780 | 1791 | 1761 | 1773 | 0 | +7.76(+0.44%) |
Jul 02, 2020 | 1765 | 1788 | 1763 | 1765 | 0 | -11.13(-0.63%) |