Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1394 | 1457 | 1293 | 1439 | 1,686 | +47.96(+3.45%) |
Feb 25, 2021 | 1463 | 1492 | 1251 | 1391 | 4,480 | -72.60(-4.96%) |
Feb 24, 2021 | 1493 | 1606 | 1443 | 1464 | 1,045 | -50.16(-3.31%) |
Feb 23, 2021 | 1496 | 1539 | 1420 | 1514 | 1,154 | -26.40(-1.71%) |
Feb 22, 2021 | 1567 | 1586 | 1515 | 1540 | 772 | -47.52(-2.99%) |
Feb 19, 2021 | 1637 | 1637 | 1558 | 1588 | 790 | -23.32(-1.45%) |
Feb 18, 2021 | 1728 | 1758 | 1574 | 1611 | 1,820 | -149.16(-8.47%) |
Feb 17, 2021 | 1782 | 1802 | 1643 | 1760 | 1,503 | -25.52(-1.43%) |
Feb 16, 2021 | 1635 | 1800 | 1628 | 1786 | 1,409 | +157.52(+9.67%) |
Feb 12, 2021 | 1602 | 1646 | 1556 | 1628 | 1,138 | +11.00(+0.68%) |
Feb 11, 2021 | 1716 | 1759 | 1558 | 1617 | 1,594 | -40.92(-2.47%) |
Feb 10, 2021 | 1857 | 1901 | 1658 | 1658 | 2,979 | -38.72(-2.28%) |
Feb 09, 2021 | 1540 | 1714 | 1525 | 1697 | 2,258 | +168.08(+10.99%) |
Feb 08, 2021 | 1551 | 1584 | 1500 | 1529 | 731 | -23.32(-1.50%) |
Feb 05, 2021 | 1542 | 1577 | 1496 | 1552 | 529 | +23.32(+1.53%) |
Feb 04, 2021 | 1559 | 1576 | 1503 | 1529 | 682 | -20.24(-1.31%) |
Feb 03, 2021 | 1568 | 1577 | 1522 | 1549 | 611 | +5.28(+0.34%) |
Feb 02, 2021 | 1495 | 1574 | 1481 | 1544 | 1,302 | +65.56(+4.43%) |
Feb 01, 2021 | 1500 | 1529 | 1445 | 1478 | 809 | +4.40(+0.30%) |
Jan 29, 2021 | 1518 | 1584 | 1445 | 1474 | 1,790 | -58.52(-3.82%) |
Jan 28, 2021 | 1435 | 1562 | 1435 | 1533 | 1,727 | +97.68(+6.81%) |
Jan 27, 2021 | 1569 | 1602 | 1430 | 1435 | 2,596 | -174.24(-10.83%) |
Jan 26, 2021 | 1527 | 1739 | 1490 | 1609 | 3,494 | +81.84(+5.36%) |
Jan 25, 2021 | 1476 | 1540 | 1417 | 1527 | 2,463 | +51.04(+3.46%) |
Jan 22, 2021 | 1443 | 1476 | 1369 | 1476 | 3,131 | +18.92(+1.30%) |
Jan 21, 2021 | 1373 | 1476 | 1348 | 1457 | 2,512 | +68.20(+4.91%) |
Jan 20, 2021 | 1387 | 1418 | 1350 | 1389 | 1,271 | +2.20(+0.16%) |
Jan 19, 2021 | 1459 | 1459 | 1366 | 1387 | 2,138 | -43.56(-3.05%) |
Jan 15, 2021 | 1478 | 1512 | 1429 | 1430 | 1,665 | -57.64(-3.87%) |
Jan 14, 2021 | 1488 | 1512 | 1415 | 1488 | 2,666 | -11.44(-0.76%) |
Jan 13, 2021 | 1552 | 1570 | 1474 | 1500 | 2,932 | -52.36(-3.37%) |
Jan 12, 2021 | 1591 | 1650 | 1536 | 1552 | 2,489 | -39.60(-2.49%) |
Jan 11, 2021 | 1635 | 1635 | 1551 | 1591 | 2,430 | -54.56(-3.31%) |
Jan 08, 2021 | 1609 | 1653 | 1572 | 1646 | 840 | +36.96(+2.30%) |
Jan 07, 2021 | 1632 | 1668 | 1597 | 1609 | 675 | -18.92(-1.16%) |
Jan 06, 2021 | 1604 | 1689 | 1582 | 1628 | 726 | +23.76(+1.48%) |
Jan 05, 2021 | 1636 | 1657 | 1590 | 1604 | 647 | -31.68(-1.94%) |
Jan 04, 2021 | 1612 | 1661 | 1592 | 1636 | 876 | +23.32(+1.45%) |
Dec 31, 2020 | 1613 | 1613 | 1613 | 1,129 | -20.24(-1.24%) | |
Dec 30, 2020 | 1524 | 1642 | 1514 | 1633 | 1,129 | +99.44(+6.48%) |
Dec 29, 2020 | 1496 | 1533 | 1421 | 1533 | 1,352 | +27.72(+1.84%) |
Dec 28, 2020 | 1540 | 1548 | 1470 | 1506 | 1,240 | -51.92(-3.33%) |
Dec 24, 2020 | 1620 | 1623 | 1556 | 1558 | 925 | -71.72(-4.40%) |
Dec 23, 2020 | 1540 | 1668 | 1500 | 1629 | 2,431 | +60.72(+3.87%) |
Dec 22, 2020 | 1598 | 1624 | 1440 | 1569 | 5,299 | -17.60(-1.11%) |
Dec 21, 2020 | 1748 | 1774 | 1569 | 1586 | 4,995 | -174.68(-9.92%) |
Dec 18, 2020 | 1779 | 1839 | 1742 | 1761 | 2,200 | -18.48(-1.04%) |
Dec 17, 2020 | 1804 | 1819 | 1733 | 1779 | 1,321 | -11.44(-0.64%) |
Dec 16, 2020 | 1797 | 1808 | 1751 | 1791 | 843 | -6.16(-0.34%) |
Dec 15, 2020 | 1831 | 1846 | 1751 | 1797 | 1,428 | -33.88(-1.85%) |
Dec 14, 2020 | 1887 | 1893 | 1817 | 1831 | 1,782 | -106.92(-5.52%) |
Dec 11, 2020 | 1936 | 1938 | 1850 | 1938 | 811 | -19.80(-1.01%) |
Dec 10, 2020 | 1858 | 1969 | 1827 | 1958 | 1,072 | +66.44(+3.51%) |
Dec 09, 2020 | 1971 | 1972 | 1804 | 1891 | 3,739 | -57.20(-2.94%) |
Dec 08, 2020 | 1926 | 2005 | 1926 | 1948 | 2,069 | +18.92(+0.98%) |
Dec 07, 2020 | 1991 | 2041 | 1929 | 1929 | 1,555 | -81.84(-4.07%) |
Dec 04, 2020 | 2014 | 2053 | 1984 | 2011 | 1,527 | -12.32(-0.61%) |
Dec 03, 2020 | 2091 | 2111 | 2005 | 2024 | 2,839 | -77.88(-3.71%) |
Dec 02, 2020 | 1929 | 2277 | 1916 | 2101 | 12,105 | +161.04(+8.30%) |