Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2020 | 1606 | 1622 | 1593 | 1607 | 0 | +9.17(+0.57%) |
Dec 22, 2020 | 1603 | 1616 | 1585 | 1598 | 0 | -3.23(-0.20%) |
Dec 21, 2020 | 1581 | 1611 | 1565 | 1601 | 0 | -12.06(-0.75%) |
Dec 18, 2020 | 1614 | 1633 | 1593 | 1613 | 0 | +3.33(+0.21%) |
Dec 17, 2020 | 1602 | 1623 | 1587 | 1610 | 0 | +17.47(+1.10%) |
Dec 16, 2020 | 1608 | 1617 | 1580 | 1592 | 0 | -13.40(-0.83%) |
Dec 15, 2020 | 1594 | 1616 | 1579 | 1606 | 0 | +25.43(+1.61%) |
Dec 14, 2020 | 1609 | 1623 | 1576 | 1580 | 0 | -13.29(-0.83%) |
Dec 11, 2020 | 1586 | 1611 | 1572 | 1593 | 0 | -0.55(-0.03%) |
Dec 10, 2020 | 1591 | 1611 | 1575 | 1594 | 0 | -8.50(-0.53%) |
Dec 09, 2020 | 1608 | 1623 | 1584 | 1603 | 0 | +2.65(+0.17%) |
Dec 08, 2020 | 1588 | 1616 | 1576 | 1600 | 0 | +0.12(+0.01%) |
Dec 07, 2020 | 1596 | 1615 | 1575 | 1600 | 0 | +1.65(+0.10%) |
Dec 04, 2020 | 1583 | 1612 | 1570 | 1598 | 0 | +20.96(+1.33%) |
Dec 03, 2020 | 1564 | 1599 | 1549 | 1577 | 0 | +19.29(+1.24%) |
Dec 02, 2020 | 1562 | 1582 | 1539 | 1558 | 0 | -9.30(-0.59%) |
Dec 01, 2020 | 1578 | 1597 | 1555 | 1567 | 0 | +8.36(+0.54%) |
Nov 30, 2020 | 1581 | 1590 | 1545 | 1559 | 0 | -29.44(-1.85%) |
Nov 27, 2020 | 1592 | 1603 | 1575 | 1588 | 0 | -1.77(-0.11%) |
Nov 26, 2020 | 1601 | 1611 | 1571 | 1590 | 0 | -0.06(-0.00%) |
Nov 25, 2020 | 1601 | 1611 | 1571 | 1590 | 0 | -17.68(-1.10%) |
Nov 24, 2020 | 1602 | 1625 | 1581 | 1608 | 0 | +25.13(+1.59%) |
Nov 23, 2020 | 1566 | 1594 | 1554 | 1583 | 0 | +29.34(+1.89%) |
Nov 20, 2020 | 1560 | 1572 | 1539 | 1553 | 0 | -10.55(-0.67%) |
Nov 19, 2020 | 1556 | 1578 | 1537 | 1564 | 0 | +1.63(+0.10%) |
Nov 18, 2020 | 1582 | 1600 | 1553 | 1562 | 0 | -9.93(-0.63%) |
Nov 17, 2020 | 1558 | 1586 | 1538 | 1572 | 0 | +2.50(+0.16%) |
Nov 16, 2020 | 1559 | 1582 | 1536 | 1570 | 0 | +36.44(+2.38%) |
Nov 13, 2020 | 1513 | 1544 | 1504 | 1533 | 0 | +32.85(+2.19%) |
Nov 12, 2020 | 1516 | 1529 | 1484 | 1500 | 0 | -25.49(-1.67%) |
Nov 11, 2020 | 1539 | 1549 | 1501 | 1526 | 0 | -7.58(-0.49%) |
Nov 10, 2020 | 1503 | 1553 | 1492 | 1533 | 0 | +42.53(+2.85%) |
Nov 09, 2020 | 1546 | 1579 | 1476 | 1491 | 0 | +32.41(+2.22%) |
Nov 06, 2020 | 1473 | 1487 | 1446 | 1458 | 0 | -10.65(-0.72%) |
Nov 05, 2020 | 1451 | 1490 | 1442 | 1469 | 0 | +33.85(+2.36%) |
Nov 04, 2020 | 1434 | 1468 | 1403 | 1435 | 0 | -11.95(-0.83%) |
Nov 03, 2020 | 1436 | 1462 | 1418 | 1447 | 0 | +32.41(+2.29%) |
Nov 02, 2020 | 1384 | 1423 | 1374 | 1415 | 0 | +53.61(+3.94%) |
Oct 30, 2020 | 1358 | 1382 | 1335 | 1361 | 0 | +0.39(+0.03%) |
Oct 29, 2020 | 1343 | 1378 | 1328 | 1361 | 0 | +16.20(+1.20%) |
Oct 28, 2020 | 1351 | 1379 | 1326 | 1345 | 0 | -31.59(-2.30%) |
Oct 27, 2020 | 1399 | 1408 | 1368 | 1376 | 0 | -26.77(-1.91%) |
Oct 26, 2020 | 1427 | 1433 | 1389 | 1403 | 0 | -42.09(-2.91%) |
Oct 23, 2020 | 1443 | 1457 | 1425 | 1445 | 0 | +13.03(+0.91%) |
Oct 22, 2020 | 1428 | 1448 | 1411 | 1432 | 0 | +9.15(+0.64%) |
Oct 21, 2020 | 1439 | 1455 | 1418 | 1423 | 0 | -18.06(-1.25%) |
Oct 20, 2020 | 1442 | 1463 | 1429 | 1441 | 0 | +10.31(+0.72%) |
Oct 19, 2020 | 1452 | 1465 | 1423 | 1431 | 0 | -17.75(-1.23%) |
Oct 16, 2020 | 1451 | 1471 | 1439 | 1448 | 0 | +3.33(+0.23%) |
Oct 15, 2020 | 1417 | 1450 | 1410 | 1445 | 0 | +10.16(+0.71%) |
Oct 14, 2020 | 1438 | 1454 | 1425 | 1435 | 0 | +2.02(+0.14%) |
Oct 13, 2020 | 1443 | 1456 | 1422 | 1433 | 0 | -22.18(-1.52%) |
Oct 12, 2020 | 1453 | 1468 | 1438 | 1455 | 0 | +10.58(+0.73%) |
Oct 09, 2020 | 1453 | 1464 | 1430 | 1444 | 0 | +2.34(+0.16%) |
Oct 08, 2020 | 1435 | 1452 | 1420 | 1442 | 0 | +18.03(+1.27%) |
Oct 07, 2020 | 1416 | 1439 | 1402 | 1424 | 0 | +26.46(+1.89%) |
Oct 06, 2020 | 1421 | 1441 | 1391 | 1398 | 0 | -14.96(-1.06%) |
Oct 05, 2020 | 1400 | 1425 | 1387 | 1413 | 0 | +26.52(+1.91%) |
Oct 02, 2020 | 1345 | 1398 | 1341 | 1386 | 0 | +16.18(+1.18%) |