Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1727 | 1734 | 1679 | 1698 | 327,372 | -39.01(-2.25%) |
Sep 29, 2021 | 1698 | 1739 | 1689 | 1737 | 228,609 | +48.43(+2.87%) |
Sep 28, 2021 | 1694 | 1701 | 1669 | 1689 | 153,402 | -2.76(-0.16%) |
Sep 27, 2021 | 1692 | 1703 | 1679 | 1691 | 160,647 | -3.50(-0.21%) |
Sep 24, 2021 | 1660 | 1703 | 1660 | 1695 | 218,489 | +7.04(+0.42%) |
Sep 23, 2021 | 1692 | 1704 | 1675 | 1688 | 210,184 | +4.03(+0.24%) |
Sep 22, 2021 | 1655 | 1694 | 1642 | 1684 | 238,852 | +40.69(+2.48%) |
Sep 21, 2021 | 1616 | 1660 | 1606 | 1643 | 287,737 | +57.91(+3.65%) |
Sep 20, 2021 | 1584 | 1598 | 1559 | 1585 | 221,117 | -7.72(-0.48%) |
Sep 17, 2021 | 1603 | 1620 | 1593 | 1593 | 263,158 | -14.54(-0.90%) |
Sep 16, 2021 | 1605 | 1616 | 1591 | 1607 | 135,824 | +10.70(+0.67%) |
Sep 15, 2021 | 1569 | 1598 | 1553 | 1597 | 155,690 | +32.95(+2.11%) |
Sep 14, 2021 | 1564 | 1566 | 1551 | 1564 | 164,137 | +10.67(+0.69%) |
Sep 13, 2021 | 1549 | 1561 | 1541 | 1553 | 179,453 | +2.54(+0.16%) |
Sep 10, 2021 | 1558 | 1567 | 1549 | 1551 | 117,451 | -1.33(-0.09%) |
Sep 09, 2021 | 1557 | 1565 | 1547 | 1552 | 119,284 | -4.46(-0.29%) |
Sep 08, 2021 | 1529 | 1558 | 1521 | 1556 | 152,207 | +30.13(+1.97%) |
Sep 07, 2021 | 1530 | 1545 | 1523 | 1526 | 131,338 | -11.03(-0.72%) |
Sep 03, 2021 | 1516 | 1540 | 1509 | 1537 | 149,610 | +16.60(+1.09%) |
Sep 02, 2021 | 1539 | 1546 | 1503 | 1521 | 213,248 | -19.44(-1.26%) |
Sep 01, 2021 | 1553 | 1554 | 1530 | 1540 | 207,214 | -9.06(-0.58%) |
Aug 31, 2021 | 1551 | 1560 | 1540 | 1549 | 250,950 | -6.56(-0.42%) |
Aug 30, 2021 | 1556 | 1563 | 1544 | 1556 | 166,699 | +7.22(+0.47%) |
Aug 27, 2021 | 1579 | 1579 | 1544 | 1548 | 231,368 | -40.41(-2.54%) |
Aug 26, 2021 | 1608 | 1608 | 1587 | 1589 | 151,104 | -24.51(-1.52%) |
Aug 25, 2021 | 1597 | 1617 | 1589 | 1613 | 123,335 | +13.43(+0.84%) |
Aug 24, 2021 | 1616 | 1624 | 1595 | 1600 | 150,326 | -23.00(-1.42%) |
Aug 23, 2021 | 1644 | 1656 | 1617 | 1623 | 120,312 | -17.78(-1.08%) |
Aug 20, 2021 | 1637 | 1654 | 1631 | 1641 | 154,582 | +8.12(+0.50%) |
Aug 19, 2021 | 1602 | 1641 | 1600 | 1633 | 106,794 | +18.84(+1.17%) |
Aug 18, 2021 | 1615 | 1632 | 1607 | 1614 | 114,774 | -2.67(-0.17%) |
Aug 17, 2021 | 1627 | 1630 | 1600 | 1616 | 133,451 | -16.60(-1.02%) |
Aug 16, 2021 | 1610 | 1636 | 1607 | 1633 | 140,977 | +20.46(+1.27%) |
Aug 13, 2021 | 1630 | 1635 | 1609 | 1613 | 118,821 | -17.89(-1.10%) |
Aug 12, 2021 | 1636 | 1639 | 1619 | 1630 | 130,176 | -6.69(-0.41%) |
Aug 11, 2021 | 1634 | 1650 | 1633 | 1637 | 103,984 | +4.37(+0.27%) |
Aug 10, 2021 | 1619 | 1644 | 1614 | 1633 | 162,966 | +16.08(+0.99%) |
Aug 09, 2021 | 1632 | 1637 | 1612 | 1617 | 108,973 | -13.11(-0.80%) |
Aug 06, 2021 | 1638 | 1647 | 1626 | 1630 | 112,543 | -9.76(-0.60%) |
Aug 05, 2021 | 1654 | 1658 | 1626 | 1640 | 109,131 | -5.29(-0.32%) |
Aug 04, 2021 | 1662 | 1664 | 1634 | 1645 | 139,148 | -15.21(-0.92%) |
Aug 03, 2021 | 1628 | 1667 | 1628 | 1660 | 137,818 | +26.10(+1.60%) |
Aug 02, 2021 | 1633 | 1638 | 1610 | 1634 | 150,274 | +10.44(+0.64%) |
Jul 30, 2021 | 1624 | 1631 | 1614 | 1624 | 132,154 | -2.34(-0.14%) |
Jul 29, 2021 | 1616 | 1634 | 1594 | 1626 | 142,304 | +17.31(+1.08%) |
Jul 28, 2021 | 1629 | 1631 | 1607 | 1609 | 110,286 | -16.35(-1.01%) |
Jul 27, 2021 | 1615 | 1628 | 1601 | 1625 | 130,803 | +2.79(+0.17%) |
Jul 26, 2021 | 1630 | 1634 | 1615 | 1622 | 148,984 | -9.97(-0.61%) |
Jul 23, 2021 | 1598 | 1633 | 1591 | 1632 | 118,758 | +38.23(+2.40%) |
Jul 22, 2021 | 1592 | 1600 | 1581 | 1594 | 148,027 | +2.65(+0.17%) |
Jul 21, 2021 | 1603 | 1609 | 1579 | 1591 | 142,134 | -10.50(-0.66%) |
Jul 20, 2021 | 1588 | 1612 | 1588 | 1602 | 167,705 | +17.18(+1.08%) |
Jul 19, 2021 | 1600 | 1612 | 1571 | 1585 | 181,854 | -20.73(-1.29%) |
Jul 16, 2021 | 1600 | 1612 | 1593 | 1605 | 141,906 | +8.22(+0.51%) |
Jul 15, 2021 | 1574 | 1600 | 1573 | 1597 | 165,045 | +17.11(+1.08%) |
Jul 14, 2021 | 1558 | 1582 | 1555 | 1580 | 122,754 | +22.61(+1.45%) |
Jul 13, 2021 | 1573 | 1579 | 1552 | 1557 | 156,369 | -20.19(-1.28%) |
Jul 12, 2021 | 1563 | 1585 | 1557 | 1578 | 163,207 | +13.02(+0.83%) |
Jul 09, 2021 | 1556 | 1566 | 1545 | 1565 | 177,502 | +27.05(+1.76%) |
Jul 08, 2021 | 1534 | 1547 | 1524 | 1537 | 132,053 | -11.81(-0.76%) |
Jul 07, 2021 | 1536 | 1553 | 1535 | 1549 | 156,044 | +7.04(+0.46%) |
Jul 06, 2021 | 1547 | 1555 | 1536 | 1542 | 193,086 | -7.20(-0.46%) |
Jul 02, 2021 | 1526 | 1551 | 1526 | 1549 | 144,508 | +23.72(+1.55%) |
Jul 01, 2021 | 1498 | 1529 | 1495 | 1526 | 182,711 | +33.51(+2.25%) |
Jun 30, 2021 | 1496 | 1504 | 1488 | 1492 | 154,935 | +0.52(+0.03%) |
Jun 29, 2021 | 1500 | 1503 | 1487 | 1492 | 151,050 | -4.46(-0.30%) |
Jun 28, 2021 | 1479 | 1498 | 1472 | 1496 | 181,762 | +16.89(+1.14%) |
Jun 25, 2021 | 1455 | 1486 | 1455 | 1479 | 439,077 | +24.72(+1.70%) |
Jun 24, 2021 | 1447 | 1460 | 1442 | 1455 | 178,926 | +11.52(+0.80%) |
Jun 23, 2021 | 1437 | 1450 | 1418 | 1443 | 174,267 | +8.53(+0.59%) |
Jun 22, 2021 | 1419 | 1440 | 1411 | 1434 | 169,125 | +18.90(+1.34%) |
Jun 21, 2021 | 1400 | 1420 | 1400 | 1416 | 160,233 | +29.32(+2.12%) |
Jun 18, 2021 | 1377 | 1398 | 1377 | 1386 | 329,608 | -4.62(-0.33%) |
Jun 17, 2021 | 1397 | 1397 | 1374 | 1391 | 171,319 | +0.43(+0.03%) |
Jun 16, 2021 | 1398 | 1403 | 1384 | 1390 | 156,576 | -12.57(-0.90%) |
Jun 15, 2021 | 1390 | 1404 | 1377 | 1403 | 191,647 | +17.05(+1.23%) |
Jun 14, 2021 | 1395 | 1399 | 1375 | 1386 | 174,965 | -8.62(-0.62%) |
Jun 11, 2021 | 1379 | 1396 | 1376 | 1395 | 157,318 | +20.08(+1.46%) |
Jun 10, 2021 | 1390 | 1393 | 1371 | 1375 | 209,990 | -12.32(-0.89%) |
Jun 09, 2021 | 1393 | 1395 | 1381 | 1387 | 134,134 | -6.28(-0.45%) |
Jun 08, 2021 | 1384 | 1400 | 1375 | 1393 | 173,043 | +8.48(+0.61%) |
Jun 07, 2021 | 1381 | 1395 | 1373 | 1385 | 215,162 | -2.56(-0.18%) |
Jun 04, 2021 | 1397 | 1397 | 1368 | 1387 | 192,711 | -4.99(-0.36%) |
Jun 03, 2021 | 1392 | 1401 | 1389 | 1392 | 174,581 | -12.47(-0.89%) |
Jun 02, 2021 | 1420 | 1420 | 1400 | 1405 | 160,826 | -6.18(-0.44%) |
Jun 01, 2021 | 1415 | 1416 | 1398 | 1411 | 198,016 | +4.25(+0.30%) |
May 28, 2021 | 1408 | 1422 | 1406 | 1407 | 175,351 | -4.62(-0.33%) |
May 27, 2021 | 1421 | 1426 | 1406 | 1411 | 237,122 | +1.22(+0.09%) |
May 26, 2021 | 1416 | 1419 | 1389 | 1410 | 287,200 | -10.56(-0.74%) |
May 25, 2021 | 1454 | 1455 | 1411 | 1421 | 432,763 | -27.84(-1.92%) |
May 24, 2021 | 1461 | 1472 | 1442 | 1448 | 295,788 | -11.86(-0.81%) |
May 21, 2021 | 1475 | 1487 | 1453 | 1460 | 283,096 | -11.51(-0.78%) |
May 20, 2021 | 1467 | 1489 | 1467 | 1472 | 139,937 | +4.95(+0.34%) |
May 19, 2021 | 1500 | 1502 | 1459 | 1467 | 220,890 | -44.05(-2.92%) |
May 18, 2021 | 1532 | 1539 | 1509 | 1511 | 160,180 | -21.02(-1.37%) |
May 17, 2021 | 1529 | 1540 | 1523 | 1532 | 138,604 | +4.31(+0.28%) |
May 14, 2021 | 1538 | 1539 | 1502 | 1528 | 138,985 | -6.18(-0.40%) |
May 13, 2021 | 1495 | 1541 | 1495 | 1534 | 180,894 | +37.88(+2.53%) |
May 12, 2021 | 1505 | 1520 | 1489 | 1496 | 267,790 | +0.75(+0.05%) |
May 11, 2021 | 1514 | 1516 | 1479 | 1495 | 193,193 | -24.49(-1.61%) |
May 10, 2021 | 1513 | 1542 | 1507 | 1520 | 187,083 | +12.42(+0.82%) |
May 07, 2021 | 1491 | 1510 | 1480 | 1507 | 161,864 | +18.35(+1.23%) |
May 06, 2021 | 1478 | 1493 | 1475 | 1489 | 179,989 | +16.74(+1.14%) |
May 05, 2021 | 1472 | 1482 | 1454 | 1472 | 170,135 | -4.89(-0.33%) |
May 04, 2021 | 1480 | 1488 | 1470 | 1477 | 210,201 | +1.17(+0.08%) |
May 03, 2021 | 1476 | 1488 | 1467 | 1476 | 141,018 | +11.71(+0.80%) |
Apr 30, 2021 | 1472 | 1478 | 1463 | 1464 | 201,500 | -10.84(-0.73%) |
Apr 29, 2021 | 1468 | 1479 | 1452 | 1475 | 190,344 | +14.96(+1.02%) |
Apr 28, 2021 | 1464 | 1479 | 1453 | 1460 | 171,796 | +4.21(+0.29%) |
Apr 27, 2021 | 1451 | 1462 | 1442 | 1456 | 188,348 | +11.91(+0.82%) |
Apr 26, 2021 | 1467 | 1467 | 1443 | 1444 | 169,780 | -27.47(-1.87%) |
Apr 23, 2021 | 1487 | 1487 | 1452 | 1471 | 178,100 | -7.52(-0.51%) |
Apr 22, 2021 | 1489 | 1491 | 1465 | 1479 | 181,600 | -8.02(-0.54%) |
Apr 21, 2021 | 1501 | 1516 | 1484 | 1487 | 199,865 | -27.22(-1.80%) |
Apr 20, 2021 | 1512 | 1525 | 1502 | 1514 | 161,042 | +9.81(+0.65%) |
Apr 19, 2021 | 1496 | 1517 | 1494 | 1504 | 149,850 | +8.46(+0.57%) |
Apr 16, 2021 | 1476 | 1500 | 1469 | 1496 | 237,500 | +28.40(+1.94%) |
Apr 15, 2021 | 1451 | 1471 | 1451 | 1467 | 108,079 | +16.55(+1.14%) |
Apr 14, 2021 | 1438 | 1455 | 1424 | 1451 | 171,197 | +14.98(+1.04%) |
Apr 13, 2021 | 1455 | 1455 | 1430 | 1436 | 147,809 | -18.28(-1.26%) |
Apr 12, 2021 | 1440 | 1458 | 1433 | 1454 | 207,868 | +15.69(+1.09%) |
Apr 09, 2021 | 1422 | 1442 | 1410 | 1438 | 240,000 | +21.35(+1.51%) |
Apr 08, 2021 | 1421 | 1423 | 1408 | 1417 | 137,915 | -6.12(-0.43%) |
Apr 07, 2021 | 1438 | 1440 | 1414 | 1423 | 168,828 | -8.58(-0.60%) |
Apr 06, 2021 | 1411 | 1441 | 1409 | 1432 | 208,121 | +15.97(+1.13%) |
Apr 05, 2021 | 1425 | 1432 | 1413 | 1416 | 148,706 | -2.96(-0.21%) |
Apr 01, 2021 | 1408 | 1423 | 1397 | 1419 | 164,700 | +14.54(+1.04%) |
Mar 31, 2021 | 1430 | 1430 | 1402 | 1404 | 224,241 | -21.06(-1.48%) |
Mar 30, 2021 | 1432 | 1446 | 1405 | 1425 | 228,253 | -6.92(-0.48%) |
Mar 29, 2021 | 1417 | 1441 | 1410 | 1432 | 251,695 | +18.55(+1.31%) |
Mar 26, 2021 | 1374 | 1424 | 1371 | 1414 | 289,100 | +39.32(+2.86%) |
Mar 25, 2021 | 1349 | 1378 | 1343 | 1374 | 301,304 | +20.92(+1.55%) |
Mar 24, 2021 | 1331 | 1364 | 1329 | 1353 | 283,655 | +29.92(+2.26%) |
Mar 23, 2021 | 1343 | 1354 | 1323 | 1324 | 235,664 | -17.65(-1.32%) |
Mar 22, 2021 | 1326 | 1344 | 1326 | 1341 | 262,679 | +16.46(+1.24%) |
Mar 19, 2021 | 1299 | 1340 | 1293 | 1325 | 526,300 | +21.18(+1.62%) |
Mar 18, 2021 | 1287 | 1314 | 1287 | 1304 | 224,131 | +12.64(+0.98%) |
Mar 17, 2021 | 1306 | 1307 | 1285 | 1291 | 287,829 | -8.06(-0.62%) |
Mar 16, 2021 | 1295 | 1303 | 1279 | 1299 | 260,121 | +3.78(+0.29%) |
Mar 15, 2021 | 1283 | 1297 | 1274 | 1295 | 171,445 | +9.70(+0.75%) |
Mar 12, 2021 | 1268 | 1291 | 1266 | 1286 | 210,500 | +23.59(+1.87%) |
Mar 11, 2021 | 1256 | 1277 | 1247 | 1262 | 228,185 | +5.93(+0.47%) |
Mar 10, 2021 | 1223 | 1264 | 1214 | 1256 | 260,752 | +33.51(+2.74%) |
Mar 09, 2021 | 1255 | 1257 | 1222 | 1222 | 194,500 | -18.62(-1.50%) |
Mar 08, 2021 | 1220 | 1252 | 1220 | 1241 | 247,210 | +20.86(+1.71%) |
Mar 05, 2021 | 1175 | 1226 | 1168 | 1220 | 271,200 | +51.81(+4.43%) |
Mar 04, 2021 | 1178 | 1189 | 1145 | 1168 | 314,273 | -11.30(-0.96%) |
Mar 03, 2021 | 1180 | 1192 | 1151 | 1180 | 351,233 | -0.26(-0.02%) |
Mar 02, 2021 | 1185 | 1200 | 1147 | 1180 | 380,079 | +10.61(+0.91%) |
Mar 01, 2021 | 1174 | 1181 | 1164 | 1169 | 339,308 | +9.47(+0.82%) |
Feb 26, 2021 | 1170 | 1184 | 1159 | 1160 | 352,900 | -0.65(-0.06%) |
Feb 25, 2021 | 1186 | 1200 | 1156 | 1161 | 300,549 | -29.29(-2.46%) |
Feb 24, 2021 | 1182 | 1194 | 1168 | 1190 | 217,819 | +4.67(+0.39%) |
Feb 23, 2021 | 1195 | 1197 | 1175 | 1185 | 220,993 | -3.40(-0.29%) |
Feb 22, 2021 | 1207 | 1207 | 1184 | 1189 | 260,859 | -17.14(-1.42%) |
Feb 19, 2021 | 1212 | 1222 | 1198 | 1206 | 208,100 | -5.56(-0.46%) |
Feb 18, 2021 | 1190 | 1218 | 1185 | 1211 | 187,383 | +18.32(+1.54%) |
Feb 17, 2021 | 1165 | 1200 | 1165 | 1193 | 184,810 | +19.65(+1.67%) |
Feb 16, 2021 | 1143 | 1182 | 1143 | 1173 | 225,231 | +26.67(+2.33%) |
Feb 12, 2021 | 1151 | 1166 | 1143 | 1147 | 191,100 | -3.77(-0.33%) |
Feb 11, 2021 | 1211 | 1218 | 1139 | 1150 | 366,351 | -62.25(-5.13%) |
Feb 10, 2021 | 1235 | 1235 | 1211 | 1213 | 205,039 | -11.65(-0.95%) |
Feb 09, 2021 | 1225 | 1238 | 1217 | 1224 | 198,691 | -0.63(-0.05%) |
Feb 08, 2021 | 1220 | 1234 | 1220 | 1225 | 161,211 | +4.52(+0.37%) |
Feb 05, 2021 | 1231 | 1233 | 1215 | 1220 | 230,900 | +0.04(+0.00%) |
Feb 04, 2021 | 1200 | 1225 | 1199 | 1220 | 207,411 | +25.79(+2.16%) |
Feb 03, 2021 | 1188 | 1203 | 1181 | 1195 | 160,521 | +0.93(+0.08%) |
Feb 02, 2021 | 1160 | 1206 | 1160 | 1194 | 242,524 | +34.34(+2.96%) |
Feb 01, 2021 | 1125 | 1168 | 1122 | 1159 | 292,691 | +40.96(+3.66%) |
Jan 29, 2021 | 1145 | 1147 | 1112 | 1118 | 349,100 | -28.27(-2.47%) |
Jan 28, 2021 | 1137 | 1162 | 1133 | 1147 | 402,368 | +9.43(+0.83%) |
Jan 27, 2021 | 1185 | 1190 | 1116 | 1137 | 554,887 | -57.34(-4.80%) |
Jan 26, 2021 | 1200 | 1203 | 1177 | 1195 | 251,379 | -1.49(-0.12%) |
Jan 25, 2021 | 1227 | 1227 | 1180 | 1196 | 322,493 | -31.12(-2.54%) |
Jan 22, 2021 | 1241 | 1241 | 1225 | 1227 | 181,300 | -19.25(-1.54%) |
Jan 21, 2021 | 1239 | 1251 | 1236 | 1246 | 204,567 | +6.43(+0.52%) |
Jan 20, 2021 | 1239 | 1245 | 1226 | 1240 | 168,792 | +1.69(+0.14%) |
Jan 19, 2021 | 1248 | 1252 | 1230 | 1238 | 230,836 | -10.04(-0.80%) |
Jan 15, 2021 | 1243 | 1249 | 1238 | 1248 | 257,400 | +0.31(+0.02%) |
Jan 14, 2021 | 1266 | 1267 | 1242 | 1248 | 184,055 | -11.42(-0.91%) |
Jan 13, 2021 | 1277 | 1279 | 1253 | 1259 | 237,294 | -22.71(-1.77%) |
Jan 12, 2021 | 1266 | 1298 | 1264 | 1282 | 256,258 | +16.69(+1.32%) |
Jan 11, 2021 | 1249 | 1269 | 1247 | 1265 | 207,742 | +12.54(+1.00%) |
Jan 08, 2021 | 1249 | 1258 | 1241 | 1253 | 208,800 | +6.88(+0.55%) |
Jan 07, 2021 | 1228 | 1249 | 1219 | 1246 | 216,054 | +16.34(+1.33%) |
Jan 06, 2021 | 1175 | 1232 | 1175 | 1230 | 270,199 | +49.35(+4.18%) |
Jan 05, 2021 | 1176 | 1188 | 1164 | 1180 | 185,243 | -0.05(-0.00%) |
Jan 04, 2021 | 1184 | 1191 | 1167 | 1180 | 277,573 | -5.04(-0.43%) |
Dec 31, 2020 | 1185 | 1185 | 1185 | 146,096 | +9.57(+0.81%) | |
Dec 30, 2020 | 1178 | 1188 | 1175 | 1176 | 146,096 | -1.25(-0.11%) |
Dec 29, 2020 | 1192 | 1197 | 1172 | 1177 | 213,824 | -15.50(-1.30%) |
Dec 28, 2020 | 1210 | 1221 | 1187 | 1193 | 214,188 | -11.60(-0.96%) |
Dec 24, 2020 | 1196 | 1208 | 1187 | 1204 | 82,300 | +11.23(+0.94%) |
Dec 23, 2020 | 1188 | 1206 | 1180 | 1193 | 180,293 | +2.80(+0.24%) |
Dec 22, 2020 | 1192 | 1196 | 1178 | 1190 | 205,064 | -2.72(-0.23%) |
Dec 21, 2020 | 1177 | 1196 | 1166 | 1193 | 249,753 | +11.01(+0.93%) |
Dec 18, 2020 | 1181 | 1190 | 1175 | 1182 | 443,400 | +1.01(+0.09%) |
Dec 17, 2020 | 1197 | 1208 | 1172 | 1181 | 315,437 | -9.61(-0.81%) |
Dec 16, 2020 | 1186 | 1210 | 1181 | 1190 | 331,007 | +11.13(+0.94%) |
Dec 15, 2020 | 1157 | 1182 | 1150 | 1179 | 350,039 | +28.24(+2.45%) |
Dec 14, 2020 | 1160 | 1182 | 1143 | 1151 | 346,187 | -4.17(-0.36%) |
Dec 11, 2020 | 1146 | 1163 | 1137 | 1155 | 329,600 | +17.45(+1.53%) |
Dec 10, 2020 | 1128 | 1148 | 1122 | 1138 | 334,945 | +1.18(+0.10%) |
Dec 09, 2020 | 1107 | 1146 | 1099 | 1137 | 705,641 | +40.68(+3.71%) |
Dec 08, 2020 | 1128 | 1138 | 1086 | 1096 | 789,600 | -61.19(-5.29%) |
Dec 07, 2020 | 1170 | 1173 | 1142 | 1157 | 401,785 | -5.45(-0.47%) |
Dec 04, 2020 | 1151 | 1165 | 1151 | 1163 | 208,300 | +8.62(+0.75%) |
Dec 03, 2020 | 1147 | 1160 | 1144 | 1154 | 192,963 | +1.79(+0.16%) |
Dec 02, 2020 | 1158 | 1159 | 1130 | 1152 | 283,331 | -12.62(-1.08%) |
Dec 01, 2020 | 1148 | 1171 | 1140 | 1165 | 260,252 | +27.19(+2.39%) |
Nov 30, 2020 | 1115 | 1142 | 1107 | 1138 | 272,502 | +18.41(+1.64%) |
Nov 27, 2020 | 1128 | 1141 | 1118 | 1119 | 109,700 | -10.36(-0.92%) |
Nov 25, 2020 | 1137 | 1141 | 1121 | 1130 | 194,200 | -6.19(-0.54%) |
Nov 24, 2020 | 1123 | 1152 | 1112 | 1136 | 247,822 | +22.38(+2.01%) |
Nov 23, 2020 | 1114 | 1124 | 1107 | 1113 | 237,320 | -0.79(-0.07%) |
Nov 20, 2020 | 1134 | 1138 | 1112 | 1114 | 187,900 | -19.56(-1.73%) |
Nov 19, 2020 | 1129 | 1137 | 1115 | 1134 | 244,492 | +2.11(+0.19%) |
Nov 18, 2020 | 1119 | 1151 | 1119 | 1132 | 182,410 | +7.44(+0.66%) |
Nov 17, 2020 | 1136 | 1136 | 1112 | 1124 | 293,688 | -21.81(-1.90%) |
Nov 16, 2020 | 1164 | 1164 | 1138 | 1146 | 346,733 | -9.78(-0.85%) |
Nov 13, 2020 | 1161 | 1168 | 1146 | 1156 | 191,100 | -3.93(-0.34%) |
Nov 12, 2020 | 1180 | 1185 | 1152 | 1160 | 183,938 | -22.10(-1.87%) |
Nov 11, 2020 | 1182 | 1189 | 1172 | 1182 | 318,391 | +11.42(+0.98%) |
Nov 10, 2020 | 1151 | 1182 | 1150 | 1170 | 357,375 | +19.02(+1.65%) |
Nov 09, 2020 | 1190 | 1204 | 1151 | 1151 | 349,316 | -7.14(-0.62%) |
Nov 06, 2020 | 1153 | 1163 | 1138 | 1159 | 245,100 | +9.02(+0.78%) |
Nov 05, 2020 | 1170 | 1174 | 1146 | 1150 | 306,034 | -4.51(-0.39%) |
Nov 04, 2020 | 1168 | 1184 | 1154 | 1154 | 381,848 | -10.63(-0.91%) |
Nov 03, 2020 | 1147 | 1172 | 1127 | 1165 | 221,137 | +23.50(+2.06%) |
Nov 02, 2020 | 1139 | 1161 | 1124 | 1141 | 242,781 | +12.17(+1.08%) |
Oct 30, 2020 | 1128 | 1135 | 1115 | 1129 | 198,200 | -0.78(-0.07%) |
Oct 29, 2020 | 1128 | 1143 | 1118 | 1130 | 273,852 | +0.91(+0.08%) |
Oct 28, 2020 | 1120 | 1139 | 1112 | 1129 | 241,357 | -4.74(-0.42%) |
Oct 27, 2020 | 1155 | 1157 | 1132 | 1134 | 179,215 | -18.41(-1.60%) |
Oct 26, 2020 | 1169 | 1169 | 1142 | 1152 | 148,776 | -31.16(-2.63%) |
Oct 23, 2020 | 1181 | 1187 | 1161 | 1183 | 148,900 | +7.61(+0.65%) |
Oct 22, 2020 | 1176 | 1185 | 1168 | 1176 | 151,420 | -2.57(-0.22%) |
Oct 21, 2020 | 1180 | 1192 | 1175 | 1178 | 149,803 | -0.50(-0.04%) |
Oct 20, 2020 | 1178 | 1196 | 1177 | 1179 | 196,051 | +2.20(+0.19%) |
Oct 19, 2020 | 1195 | 1200 | 1174 | 1176 | 155,893 | -16.96(-1.42%) |
Oct 16, 2020 | 1192 | 1206 | 1184 | 1193 | 250,200 | +0.12(+0.01%) |
Oct 15, 2020 | 1160 | 1199 | 1154 | 1193 | 202,636 | +24.23(+2.07%) |
Oct 14, 2020 | 1193 | 1197 | 1163 | 1169 | 193,760 | +4.44(+0.38%) |
Oct 13, 2020 | 1142 | 1171 | 1142 | 1165 | 150,041 | +20.53(+1.79%) |
Oct 12, 2020 | 1143 | 1159 | 1130 | 1144 | 218,935 | +6.32(+0.56%) |
Oct 09, 2020 | 1157 | 1157 | 1137 | 1138 | 159,900 | -12.26(-1.07%) |
Oct 08, 2020 | 1146 | 1157 | 1146 | 1150 | 150,832 | +10.01(+0.88%) |
Oct 07, 2020 | 1146 | 1155 | 1136 | 1140 | 190,983 | +1.46(+0.13%) |
Oct 06, 2020 | 1181 | 1183 | 1132 | 1139 | 251,570 | -39.74(-3.37%) |
Oct 05, 2020 | 1174 | 1192 | 1174 | 1178 | 161,142 | +1.28(+0.11%) |
Oct 02, 2020 | 1170 | 1184 | 1159 | 1177 | 137,300 | -4.73(-0.40%) |