Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 2035 | 2035 | 1934 | 1939 | 537,672 | -89.54(-4.41%) |
Jan 28, 2021 | 1974 | 2044 | 1931 | 2029 | 845,452 | +147.63(+7.85%) |
Jan 27, 2021 | 1926 | 1971 | 1856 | 1881 | 706,789 | -96.82(-4.89%) |
Jan 26, 2021 | 2028 | 2051 | 1970 | 1978 | 449,025 | -35.18(-1.75%) |
Jan 25, 2021 | 2040 | 2055 | 1942 | 2013 | 881,769 | -47.69(-2.31%) |
Jan 22, 2021 | 2096 | 2104 | 2060 | 2061 | 357,512 | -43.58(-2.07%) |
Jan 21, 2021 | 2135 | 2152 | 2100 | 2105 | 462,006 | -49.99(-2.32%) |
Jan 20, 2021 | 2174 | 2174 | 2119 | 2155 | 339,553 | -2.98(-0.14%) |
Jan 19, 2021 | 2130 | 2164 | 2104 | 2158 | 275,658 | +43.70(+2.07%) |
Jan 15, 2021 | 2174 | 2174 | 2111 | 2114 | 341,571 | -63.20(-2.90%) |
Jan 14, 2021 | 2180 | 2210 | 2173 | 2177 | 273,773 | +0.17(+0.01%) |
Jan 13, 2021 | 2163 | 2202 | 2163 | 2177 | 238,765 | -13.88(-0.63%) |
Jan 12, 2021 | 2232 | 2238 | 2186 | 2191 | 260,059 | -24.87(-1.12%) |
Jan 11, 2021 | 2247 | 2284 | 2208 | 2216 | 321,396 | -60.12(-2.64%) |
Jan 08, 2021 | 2251 | 2284 | 2243 | 2276 | 311,294 | +41.59(+1.86%) |
Jan 07, 2021 | 2272 | 2282 | 2214 | 2234 | 300,501 | -9.94(-0.44%) |
Jan 06, 2021 | 2170 | 2283 | 2154 | 2244 | 394,359 | +61.58(+2.82%) |
Jan 05, 2021 | 2158 | 2220 | 2149 | 2182 | 349,090 | +23.93(+1.11%) |
Jan 04, 2021 | 2244 | 2251 | 2116 | 2159 | 334,860 | -63.02(-2.84%) |
Dec 31, 2020 | 2222 | 2222 | 2222 | 230,329 | +21.95(+1.00%) | |
Dec 30, 2020 | 2194 | 2208 | 2169 | 2200 | 230,329 | +19.81(+0.91%) |
Dec 29, 2020 | 2160 | 2194 | 2148 | 2180 | 342,759 | +47.36(+2.22%) |
Dec 28, 2020 | 2124 | 2147 | 2119 | 2132 | 251,632 | +49.44(+2.37%) |
Dec 24, 2020 | 2114 | 2114 | 2076 | 2083 | 182,967 | -12.47(-0.60%) |
Dec 23, 2020 | 2050 | 2109 | 2045 | 2095 | 315,467 | +47.91(+2.34%) |
Dec 22, 2020 | 2063 | 2064 | 2026 | 2048 | 199,315 | -15.34(-0.74%) |
Dec 21, 2020 | 2045 | 2067 | 2019 | 2063 | 358,021 | -31.37(-1.50%) |
Dec 18, 2020 | 2113 | 2113 | 2083 | 2094 | 537,471 | -13.75(-0.65%) |
Dec 17, 2020 | 2113 | 2122 | 2065 | 2108 | 296,005 | +14.69(+0.70%) |
Dec 16, 2020 | 2113 | 2113 | 2072 | 2093 | 239,174 | +0.66(+0.03%) |
Dec 15, 2020 | 2073 | 2100 | 2050 | 2093 | 315,513 | +31.95(+1.55%) |
Dec 14, 2020 | 2115 | 2138 | 2060 | 2061 | 340,077 | -23.14(-1.11%) |
Dec 11, 2020 | 2085 | 2099 | 2045 | 2084 | 355,306 | -15.62(-0.74%) |
Dec 10, 2020 | 2090 | 2146 | 2074 | 2100 | 380,624 | -2.23(-0.11%) |
Dec 09, 2020 | 2095 | 2164 | 2072 | 2102 | 699,729 | +20.41(+0.98%) |
Dec 08, 2020 | 2088 | 2123 | 2077 | 2081 | 343,225 | -42.03(-1.98%) |
Dec 07, 2020 | 2115 | 2132 | 2080 | 2123 | 322,302 | +3.74(+0.18%) |
Dec 04, 2020 | 2098 | 2134 | 2085 | 2120 | 340,368 | +28.33(+1.35%) |
Dec 03, 2020 | 2091 | 2117 | 2060 | 2091 | 366,048 | +18.17(+0.88%) |
Dec 02, 2020 | 2047 | 2093 | 2032 | 2073 | 248,348 | +25.68(+1.25%) |
Dec 01, 2020 | 2042 | 2084 | 2025 | 2047 | 295,870 | +24.16(+1.19%) |
Nov 30, 2020 | 2052 | 2053 | 2015 | 2023 | 336,386 | -24.16(-1.18%) |
Nov 27, 2020 | 2063 | 2078 | 2043 | 2047 | 117,499 | -11.10(-0.54%) |
Nov 25, 2020 | 2103 | 2114 | 2039 | 2059 | 216,452 | -39.55(-1.89%) |
Nov 24, 2020 | 2045 | 2102 | 2021 | 2098 | 446,747 | +83.40(+4.14%) |
Nov 23, 2020 | 2000 | 2037 | 1995 | 2015 | 337,318 | +27.00(+1.36%) |
Nov 20, 2020 | 2012 | 2031 | 1983 | 1988 | 308,487 | -18.16(-0.91%) |
Nov 19, 2020 | 2018 | 2050 | 1995 | 2006 | 389,822 | -33.54(-1.64%) |
Nov 18, 2020 | 2071 | 2098 | 2039 | 2039 | 377,636 | -36.56(-1.76%) |
Nov 17, 2020 | 2075 | 2086 | 2053 | 2076 | 339,968 | -28.29(-1.34%) |
Nov 16, 2020 | 2112 | 2117 | 2056 | 2104 | 848,051 | +56.60(+2.76%) |
Nov 13, 2020 | 1965 | 2065 | 1965 | 2048 | 446,640 | +89.72(+4.58%) |
Nov 12, 2020 | 1970 | 1985 | 1948 | 1958 | 382,477 | -37.00(-1.85%) |
Nov 11, 2020 | 1992 | 2003 | 1951 | 1995 | 442,433 | -7.41(-0.37%) |
Nov 10, 2020 | 2074 | 2098 | 1985 | 2002 | 740,383 | -110.51(-5.23%) |
Nov 09, 2020 | 2044 | 2123 | 2008 | 2113 | 1,653,515 | +333.63(+18.75%) |
Nov 06, 2020 | 1717 | 1791 | 1697 | 1779 | 453,457 | +15.40(+0.87%) |
Nov 05, 2020 | 1730 | 1779 | 1730 | 1764 | 388,742 | +54.85(+3.21%) |
Nov 04, 2020 | 1699 | 1747 | 1671 | 1709 | 424,322 | +43.63(+2.62%) |
Nov 03, 2020 | 1619 | 1678 | 1595 | 1665 | 341,986 | +65.28(+4.08%) |