Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 1584 | 1588 | 1562 | 1572 | 0 | -10.77(-0.68%) |
Jan 13, 2021 | 1566 | 1588 | 1562 | 1582 | 0 | +8.37(+0.53%) |
Dec 23, 2020 | 1574 | 1588 | 1569 | 1574 | 0 | +6.27(+0.40%) |
Dec 22, 2020 | 1568 | 1574 | 1558 | 1568 | 0 | -1.52(-0.10%) |
Dec 21, 2020 | 1578 | 1587 | 1558 | 1569 | 0 | -21.98(-1.38%) |
Dec 18, 2020 | 1599 | 1607 | 1583 | 1591 | 0 | -6.59(-0.41%) |
Dec 17, 2020 | 1600 | 1612 | 1594 | 1598 | 0 | +4.10(+0.26%) |
Dec 16, 2020 | 1611 | 1619 | 1590 | 1594 | 0 | -15.09(-0.94%) |
Dec 15, 2020 | 1591 | 1614 | 1583 | 1609 | 0 | +23.16(+1.46%) |
Dec 14, 2020 | 1599 | 1610 | 1583 | 1586 | 0 | -5.61(-0.35%) |
Dec 11, 2020 | 1585 | 1599 | 1582 | 1591 | 0 | -0.21(-0.01%) |
Dec 10, 2020 | 1602 | 1608 | 1582 | 1592 | 0 | -10.95(-0.68%) |
Dec 09, 2020 | 1605 | 1613 | 1592 | 1603 | 0 | -2.75(-0.17%) |
Dec 08, 2020 | 1608 | 1617 | 1597 | 1605 | 0 | -11.04(-0.68%) |
Dec 07, 2020 | 1609 | 1625 | 1602 | 1616 | 0 | +3.49(+0.22%) |
Dec 04, 2020 | 1620 | 1628 | 1606 | 1613 | 0 | -6.24(-0.39%) |
Dec 03, 2020 | 1624 | 1631 | 1611 | 1619 | 0 | -8.82(-0.54%) |
Dec 02, 2020 | 1619 | 1631 | 1608 | 1628 | 0 | +2.25(+0.14%) |
Dec 01, 2020 | 1633 | 1644 | 1618 | 1626 | 0 | +1.32(+0.08%) |
Nov 30, 2020 | 1642 | 1645 | 1619 | 1624 | 0 | -21.93(-1.33%) |
Nov 27, 2020 | 1659 | 1662 | 1640 | 1646 | 0 | -15.14(-0.91%) |
Nov 25, 2020 | 1657 | 1666 | 1645 | 1661 | 0 | +4.39(+0.26%) |
Nov 24, 2020 | 1647 | 1665 | 1638 | 1657 | 0 | +18.58(+1.13%) |
Nov 23, 2020 | 1632 | 1645 | 1625 | 1638 | 0 | +9.92(+0.61%) |
Nov 20, 2020 | 1622 | 1635 | 1615 | 1628 | 0 | +7.91(+0.49%) |
Nov 19, 2020 | 1630 | 1635 | 1608 | 1621 | 0 | -9.72(-0.60%) |
Nov 18, 2020 | 1666 | 1672 | 1626 | 1630 | 0 | -26.14(-1.58%) |
Nov 17, 2020 | 1674 | 1683 | 1650 | 1656 | 0 | -26.08(-1.55%) |
Nov 16, 2020 | 1681 | 1691 | 1665 | 1683 | 0 | +19.15(+1.15%) |
Nov 13, 2020 | 1653 | 1670 | 1647 | 1663 | 0 | +15.45(+0.94%) |
Nov 12, 2020 | 1667 | 1673 | 1636 | 1648 | 0 | -26.48(-1.58%) |
Nov 11, 2020 | 1681 | 1689 | 1664 | 1674 | 0 | -1.29(-0.08%) |
Nov 10, 2020 | 1658 | 1682 | 1650 | 1676 | 0 | +21.42(+1.29%) |
Nov 09, 2020 | 1670 | 1693 | 1646 | 1654 | 0 | +35.01(+2.16%) |
Nov 06, 2020 | 1628 | 1639 | 1613 | 1619 | 0 | -10.09(-0.62%) |
Nov 05, 2020 | 1636 | 1656 | 1620 | 1629 | 0 | +3.35(+0.21%) |
Nov 04, 2020 | 1641 | 1660 | 1621 | 1626 | 0 | -16.34(-0.99%) |
Nov 03, 2020 | 1638 | 1655 | 1630 | 1642 | 0 | +18.64(+1.15%) |
Nov 02, 2020 | 1618 | 1629 | 1604 | 1624 | 0 | +18.89(+1.18%) |
Oct 30, 2020 | 1613 | 1625 | 1592 | 1605 | 0 | -14.09(-0.87%) |
Oct 29, 2020 | 1614 | 1635 | 1598 | 1619 | 0 | +1.49(+0.09%) |
Oct 28, 2020 | 1644 | 1658 | 1614 | 1617 | 0 | -42.88(-2.58%) |
Oct 27, 2020 | 1664 | 1677 | 1654 | 1660 | 0 | -1.87(-0.11%) |
Oct 26, 2020 | 1650 | 1665 | 1641 | 1662 | 0 | +2.78(+0.17%) |
Oct 23, 2020 | 1662 | 1665 | 1650 | 1659 | 0 | +4.14(+0.25%) |
Oct 22, 2020 | 1640 | 1659 | 1630 | 1655 | 0 | +17.01(+1.04%) |
Oct 21, 2020 | 1637 | 1652 | 1630 | 1638 | 0 | +2.31(+0.14%) |
Oct 20, 2020 | 1633 | 1646 | 1622 | 1636 | 0 | +6.56(+0.40%) |
Oct 19, 2020 | 1638 | 1645 | 1623 | 1629 | 0 | -6.84(-0.42%) |
Oct 16, 2020 | 1628 | 1645 | 1621 | 1636 | 0 | +9.23(+0.57%) |
Oct 15, 2020 | 1614 | 1635 | 1609 | 1627 | 0 | +2.38(+0.15%) |
Oct 14, 2020 | 1625 | 1634 | 1617 | 1625 | 0 | +0.91(+0.06%) |
Oct 13, 2020 | 1624 | 1632 | 1607 | 1624 | 0 | -10.71(-0.66%) |
Oct 12, 2020 | 1623 | 1642 | 1619 | 1634 | 0 | +8.06(+0.50%) |
Oct 09, 2020 | 1629 | 1638 | 1614 | 1626 | 0 | -0.60(-0.04%) |
Oct 08, 2020 | 1609 | 1629 | 1605 | 1627 | 0 | +22.60(+1.41%) |
Oct 07, 2020 | 1605 | 1614 | 1593 | 1604 | 0 | +4.82(+0.30%) |
Oct 06, 2020 | 1592 | 1615 | 1582 | 1600 | 0 | +9.86(+0.62%) |
Oct 05, 2020 | 1585 | 1598 | 1573 | 1590 | 0 | +5.82(+0.37%) |
Oct 02, 2020 | 1563 | 1592 | 1557 | 1584 | 0 | +11.37(+0.72%) |
Oct 01, 2020 | 1566 | 1577 | 1557 | 1572 | 0 | +9.30(+0.59%) |
Sep 30, 2020 | 1564 | 1573 | 1555 | 1563 | 0 | +6.66(+0.43%) |
Sep 29, 2020 | 1559 | 1569 | 1548 | 1556 | 0 | +2.74(+0.18%) |
Sep 28, 2020 | 1559 | 1571 | 1547 | 1554 | 0 | +1.32(+0.09%) |
Sep 25, 2020 | 1525 | 1555 | 1521 | 1552 | 0 | +21.05(+1.37%) |
Sep 24, 2020 | 1517 | 1539 | 1505 | 1531 | 0 | +13.90(+0.92%) |
Sep 23, 2020 | 1535 | 1542 | 1515 | 1517 | 0 | -16.54(-1.08%) |
Sep 22, 2020 | 1522 | 1542 | 1517 | 1534 | 0 | +13.91(+0.92%) |
Sep 21, 2020 | 1515 | 1532 | 1500 | 1520 | 0 | -8.77(-0.57%) |
Sep 18, 2020 | 1543 | 1550 | 1522 | 1529 | 0 | -17.14(-1.11%) |
Sep 17, 2020 | 1545 | 1555 | 1532 | 1546 | 0 | -7.66(-0.49%) |
Sep 16, 2020 | 1537 | 1563 | 1533 | 1554 | 0 | +17.21(+1.12%) |
Sep 15, 2020 | 1546 | 1557 | 1529 | 1536 | 0 | -4.06(-0.26%) |
Sep 14, 2020 | 1535 | 1549 | 1528 | 1541 | 0 | +10.59(+0.69%) |
Sep 11, 2020 | 1530 | 1536 | 1517 | 1530 | 0 | +0.84(+0.05%) |
Sep 10, 2020 | 1542 | 1552 | 1525 | 1529 | 0 | -17.29(-1.12%) |
Sep 09, 2020 | 1540 | 1564 | 1533 | 1546 | 0 | +13.14(+0.86%) |
Sep 08, 2020 | 1546 | 1549 | 1522 | 1533 | 0 | -16.14(-1.04%) |
Sep 04, 2020 | 1553 | 1561 | 1532 | 1549 | 0 | +0.56(+0.04%) |
Sep 03, 2020 | 1563 | 1576 | 1539 | 1549 | 0 | -8.73(-0.56%) |
Sep 02, 2020 | 1525 | 1562 | 1520 | 1558 | 0 | +32.44(+2.13%) |
Sep 01, 2020 | 1537 | 1539 | 1516 | 1525 | 0 | -17.54(-1.14%) |
Aug 31, 2020 | 1537 | 1548 | 1532 | 1543 | 0 | +3.75(+0.24%) |
Aug 28, 2020 | 1541 | 1545 | 1524 | 1539 | 0 | +1.74(+0.11%) |
Aug 27, 2020 | 1537 | 1547 | 1527 | 1537 | 0 | +5.60(+0.37%) |
Aug 26, 2020 | 1547 | 1548 | 1524 | 1532 | 0 | -23.58(-1.52%) |
Aug 25, 2020 | 1572 | 1573 | 1548 | 1555 | 0 | -13.39(-0.85%) |
Aug 24, 2020 | 1555 | 1569 | 1544 | 1569 | 0 | +16.99(+1.10%) |
Aug 21, 2020 | 1557 | 1561 | 1538 | 1552 | 0 | -2.79(-0.18%) |
Aug 20, 2020 | 1562 | 1570 | 1550 | 1554 | 0 | -14.26(-0.91%) |
Aug 19, 2020 | 1573 | 1579 | 1563 | 1569 | 0 | -3.22(-0.20%) |
Aug 18, 2020 | 1577 | 1584 | 1564 | 1572 | 0 | -8.26(-0.52%) |
Aug 17, 2020 | 1582 | 1592 | 1571 | 1580 | 0 | -0.70(-0.04%) |
Aug 14, 2020 | 1583 | 1590 | 1570 | 1581 | 0 | -5.45(-0.34%) |
Aug 13, 2020 | 1583 | 1593 | 1572 | 1586 | 0 | -4.80(-0.30%) |
Aug 12, 2020 | 1584 | 1602 | 1577 | 1591 | 0 | +13.54(+0.86%) |
Aug 11, 2020 | 1609 | 1615 | 1574 | 1577 | 0 | -25.68(-1.60%) |
Aug 10, 2020 | 1606 | 1615 | 1594 | 1603 | 0 | +5.07(+0.32%) |
Aug 07, 2020 | 1567 | 1607 | 1566 | 1598 | 0 | +21.05(+1.33%) |
Aug 06, 2020 | 1563 | 1583 | 1556 | 1577 | 0 | +8.13(+0.52%) |
Aug 05, 2020 | 1595 | 1600 | 1562 | 1569 | 0 | -20.70(-1.30%) |
Aug 04, 2020 | 1574 | 1601 | 1570 | 1590 | 0 | +14.89(+0.95%) |