Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 3037 | 3075 | 2974 | 2998 | 0 | -20.57(-0.68%) |
Jan 13, 2021 | 3105 | 3105 | 3018 | 3019 | 0 | +140.53(+4.88%) |
Dec 23, 2020 | 2878 | 2909 | 2872 | 2878 | 0 | +28.93(+1.02%) |
Dec 22, 2020 | 2863 | 2872 | 2816 | 2849 | 0 | -21.86(-0.76%) |
Dec 21, 2020 | 2797 | 2893 | 2787 | 2871 | 0 | +5.37(+0.19%) |
Dec 18, 2020 | 2946 | 2949 | 2850 | 2866 | 0 | -84.40(-2.86%) |
Dec 17, 2020 | 2954 | 3007 | 2940 | 2950 | 0 | +23.38(+0.80%) |
Dec 16, 2020 | 2943 | 2946 | 2877 | 2927 | 0 | -16.02(-0.54%) |
Dec 15, 2020 | 2927 | 2958 | 2884 | 2943 | 0 | +34.18(+1.18%) |
Dec 14, 2020 | 3032 | 3032 | 2904 | 2909 | 0 | -94.34(-3.14%) |
Dec 11, 2020 | 3036 | 3067 | 2982 | 3003 | 0 | -54.98(-1.80%) |
Dec 10, 2020 | 2999 | 3069 | 2987 | 3058 | 0 | +33.02(+1.09%) |
Dec 09, 2020 | 3032 | 3049 | 2994 | 3025 | 0 | -11.13(-0.37%) |
Dec 08, 2020 | 2997 | 3049 | 2978 | 3036 | 0 | +33.80(+1.13%) |
Dec 07, 2020 | 3041 | 3083 | 2978 | 3002 | 0 | -84.60(-2.74%) |
Dec 04, 2020 | 2978 | 3088 | 2962 | 3087 | 0 | +131.82(+4.46%) |
Dec 03, 2020 | 2884 | 2997 | 2864 | 2955 | 0 | +71.82(+2.49%) |
Dec 02, 2020 | 2888 | 2905 | 2854 | 2883 | 0 | -28.00(-0.96%) |
Dec 01, 2020 | 2835 | 2937 | 2834 | 2911 | 0 | +81.97(+2.90%) |
Nov 30, 2020 | 2808 | 2832 | 2774 | 2829 | 0 | +1.41(+0.05%) |
Nov 27, 2020 | 2834 | 2870 | 2812 | 2828 | 0 | -18.89(-0.66%) |
Nov 25, 2020 | 2869 | 2883 | 2813 | 2847 | 0 | -32.07(-1.11%) |
Nov 24, 2020 | 2887 | 2933 | 2862 | 2879 | 0 | +44.06(+1.55%) |
Nov 23, 2020 | 2807 | 2848 | 2779 | 2835 | 0 | +51.10(+1.84%) |
Nov 20, 2020 | 2843 | 2846 | 2768 | 2784 | 0 | -84.11(-2.93%) |
Nov 19, 2020 | 2843 | 2891 | 2822 | 2868 | 0 | +11.00(+0.39%) |
Nov 18, 2020 | 2950 | 2978 | 2855 | 2857 | 0 | -98.05(-3.32%) |
Nov 17, 2020 | 2934 | 2989 | 2905 | 2955 | 0 | -28.28(-0.95%) |
Nov 16, 2020 | 2976 | 2988 | 2880 | 2983 | 0 | +132.45(+4.65%) |
Nov 13, 2020 | 2741 | 2860 | 2737 | 2851 | 0 | +138.45(+5.10%) |
Nov 12, 2020 | 2701 | 2756 | 2683 | 2712 | 0 | -19.57(-0.72%) |
Nov 11, 2020 | 2860 | 2885 | 2700 | 2732 | 0 | -143.59(-4.99%) |
Nov 10, 2020 | 2911 | 2939 | 2823 | 2875 | 0 | +50.95(+1.80%) |
Nov 09, 2020 | 2692 | 3044 | 2669 | 2824 | 0 | +391.90(+16.11%) |
Nov 06, 2020 | 2446 | 2465 | 2410 | 2433 | 0 | +0.23(+0.01%) |
Nov 05, 2020 | 2430 | 2470 | 2396 | 2432 | 0 | +9.31(+0.38%) |
Nov 04, 2020 | 2428 | 2488 | 2412 | 2423 | 0 | +19.68(+0.82%) |
Nov 03, 2020 | 2380 | 2439 | 2342 | 2403 | 0 | +123.46(+5.42%) |
Nov 02, 2020 | 2243 | 2295 | 2208 | 2280 | 0 | +70.74(+3.20%) |
Oct 30, 2020 | 2197 | 2216 | 2155 | 2209 | 0 | -0.24(-0.01%) |
Oct 29, 2020 | 2183 | 2245 | 2153 | 2209 | 0 | +18.66(+0.85%) |
Oct 28, 2020 | 2269 | 2296 | 2187 | 2191 | 0 | -137.90(-5.92%) |
Oct 27, 2020 | 2415 | 2437 | 2328 | 2329 | 0 | -94.03(-3.88%) |
Oct 26, 2020 | 2538 | 2543 | 2404 | 2423 | 0 | -152.87(-5.94%) |
Oct 23, 2020 | 2607 | 2612 | 2536 | 2576 | 0 | -15.12(-0.58%) |
Oct 22, 2020 | 2549 | 2594 | 2518 | 2591 | 0 | +52.27(+2.06%) |
Oct 21, 2020 | 2568 | 2583 | 2524 | 2538 | 0 | -30.53(-1.19%) |
Oct 20, 2020 | 2592 | 2613 | 2557 | 2569 | 0 | +9.99(+0.39%) |
Oct 19, 2020 | 2617 | 2639 | 2554 | 2559 | 0 | -55.41(-2.12%) |
Oct 16, 2020 | 2656 | 2664 | 2612 | 2614 | 0 | -30.14(-1.14%) |
Oct 15, 2020 | 2621 | 2674 | 2619 | 2644 | 0 | -11.56(-0.44%) |
Oct 14, 2020 | 2593 | 2690 | 2591 | 2656 | 0 | +68.84(+2.66%) |
Oct 13, 2020 | 2654 | 2655 | 2585 | 2587 | 0 | -91.94(-3.43%) |
Oct 12, 2020 | 2695 | 2702 | 2665 | 2679 | 0 | -19.17(-0.71%) |
Oct 09, 2020 | 2701 | 2751 | 2686 | 2698 | 0 | +4.19(+0.16%) |
Oct 08, 2020 | 2647 | 2696 | 2638 | 2694 | 0 | +60.95(+2.31%) |
Oct 07, 2020 | 2596 | 2641 | 2594 | 2633 | 0 | +61.56(+2.39%) |
Oct 06, 2020 | 2548 | 2614 | 2538 | 2572 | 0 | +44.50(+1.76%) |
Oct 05, 2020 | 2533 | 2545 | 2481 | 2527 | 0 | +13.04(+0.52%) |
Oct 02, 2020 | 2444 | 2524 | 2427 | 2514 | 0 | +21.30(+0.85%) |
Oct 01, 2020 | 2482 | 2509 | 2448 | 2493 | 0 | +15.24(+0.62%) |
Sep 30, 2020 | 2453 | 2513 | 2451 | 2478 | 0 | +39.88(+1.64%) |
Sep 29, 2020 | 2455 | 2469 | 2422 | 2438 | 0 | -25.75(-1.05%) |
Sep 28, 2020 | 2509 | 2527 | 2459 | 2463 | 0 | -3.21(-0.13%) |
Sep 25, 2020 | 2419 | 2475 | 2408 | 2467 | 0 | +19.08(+0.78%) |
Sep 24, 2020 | 2401 | 2479 | 2346 | 2448 | 0 | +39.89(+1.66%) |
Sep 23, 2020 | 2547 | 2581 | 2397 | 2408 | 0 | -136.24(-5.36%) |
Sep 22, 2020 | 2556 | 2576 | 2514 | 2544 | 0 | -1.06(-0.04%) |
Sep 21, 2020 | 2586 | 2628 | 2519 | 2545 | 0 | -140.69(-5.24%) |
Sep 18, 2020 | 2723 | 2760 | 2676 | 2686 | 0 | -30.25(-1.11%) |
Sep 17, 2020 | 2683 | 2745 | 2675 | 2716 | 0 | +2.32(+0.09%) |
Sep 16, 2020 | 2615 | 2739 | 2606 | 2714 | 0 | +106.02(+4.07%) |
Sep 15, 2020 | 2582 | 2619 | 2563 | 2608 | 0 | +30.79(+1.19%) |
Sep 14, 2020 | 2508 | 2590 | 2495 | 2577 | 0 | +86.68(+3.48%) |
Sep 11, 2020 | 2478 | 2505 | 2469 | 2490 | 0 | +16.95(+0.69%) |
Sep 10, 2020 | 2477 | 2525 | 2457 | 2473 | 0 | +14.02(+0.57%) |
Sep 09, 2020 | 2405 | 2480 | 2366 | 2459 | 0 | +75.95(+3.19%) |
Sep 08, 2020 | 2385 | 2427 | 2373 | 2383 | 0 | -26.69(-1.11%) |
Sep 04, 2020 | 2444 | 2471 | 2386 | 2410 | 0 | -9.63(-0.40%) |
Sep 03, 2020 | 2454 | 2493 | 2402 | 2419 | 0 | -20.27(-0.83%) |
Sep 02, 2020 | 2420 | 2453 | 2392 | 2440 | 0 | +28.25(+1.17%) |
Sep 01, 2020 | 2391 | 2426 | 2363 | 2411 | 0 | -2.30(-0.10%) |
Aug 31, 2020 | 2466 | 2485 | 2410 | 2414 | 0 | -66.63(-2.69%) |
Aug 28, 2020 | 2420 | 2487 | 2410 | 2480 | 0 | +69.21(+2.87%) |
Aug 27, 2020 | 2328 | 2447 | 2325 | 2411 | 0 | +96.41(+4.16%) |
Aug 26, 2020 | 2315 | 2344 | 2266 | 2315 | 0 | -26.99(-1.15%) |
Aug 25, 2020 | 2399 | 2403 | 2304 | 2342 | 0 | -47.42(-1.98%) |
Aug 24, 2020 | 2328 | 2391 | 2299 | 2389 | 0 | +80.36(+3.48%) |
Aug 21, 2020 | 2327 | 2329 | 2297 | 2309 | 0 | -18.11(-0.78%) |
Aug 20, 2020 | 2313 | 2345 | 2288 | 2327 | 0 | -5.04(-0.22%) |
Aug 19, 2020 | 2376 | 2383 | 2323 | 2332 | 0 | -56.29(-2.36%) |
Aug 18, 2020 | 2397 | 2428 | 2367 | 2388 | 0 | -3.63(-0.15%) |
Aug 17, 2020 | 2395 | 2408 | 2365 | 2392 | 0 | +8.82(+0.37%) |
Aug 14, 2020 | 2340 | 2402 | 2316 | 2383 | 0 | +36.45(+1.55%) |
Aug 13, 2020 | 2365 | 2405 | 2338 | 2347 | 0 | -42.18(-1.77%) |
Aug 12, 2020 | 2442 | 2454 | 2379 | 2389 | 0 | -42.27(-1.74%) |
Aug 11, 2020 | 2346 | 2497 | 2332 | 2431 | 0 | +29.81(+1.24%) |
Aug 10, 2020 | 2334 | 2422 | 2328 | 2401 | 0 | +85.90(+3.71%) |
Aug 07, 2020 | 2238 | 2352 | 2231 | 2315 | 0 | +55.84(+2.47%) |
Aug 06, 2020 | 2196 | 2315 | 2182 | 2260 | 0 | +63.47(+2.89%) |
Aug 05, 2020 | 2180 | 2201 | 2157 | 2196 | 0 | +34.50(+1.60%) |
Aug 04, 2020 | 2103 | 2165 | 2084 | 2162 | 0 | +76.94(+3.69%) |
Aug 03, 2020 | 2107 | 2110 | 2036 | 2085 | 0 | -26.57(-1.26%) |
Jul 31, 2020 | 2122 | 2134 | 2085 | 2111 | 0 | -27.68(-1.29%) |
Jul 30, 2020 | 2117 | 2140 | 2088 | 2139 | 0 | -14.71(-0.68%) |
Jul 29, 2020 | 2142 | 2168 | 2117 | 2154 | 0 | +19.67(+0.92%) |
Jul 28, 2020 | 2145 | 2164 | 2124 | 2134 | 0 | -16.61(-0.77%) |
Jul 27, 2020 | 2174 | 2183 | 2141 | 2151 | 0 | -36.53(-1.67%) |
Jul 24, 2020 | 2173 | 2195 | 2163 | 2187 | 0 | -1.10(-0.05%) |
Jul 23, 2020 | 2196 | 2208 | 2165 | 2188 | 0 | -15.49(-0.70%) |
Jul 22, 2020 | 2179 | 2244 | 2160 | 2204 | 0 | +23.26(+1.07%) |
Jul 21, 2020 | 2136 | 2202 | 2132 | 2180 | 0 | +67.74(+3.21%) |
Jul 20, 2020 | 2132 | 2164 | 2091 | 2113 | 0 | -44.39(-2.06%) |
Jul 17, 2020 | 2189 | 2193 | 2143 | 2157 | 0 | -17.31(-0.80%) |
Jul 16, 2020 | 2193 | 2216 | 2162 | 2174 | 0 | -33.06(-1.50%) |
Jul 15, 2020 | 2161 | 2219 | 2157 | 2207 | 0 | +98.63(+4.68%) |
Jul 14, 2020 | 2074 | 2120 | 2051 | 2109 | 0 | +19.86(+0.95%) |
Jul 13, 2020 | 2098 | 2147 | 2058 | 2089 | 0 | +5.29(+0.25%) |
Jul 10, 2020 | 2032 | 2088 | 1993 | 2084 | 0 | +53.47(+2.63%) |
Jul 09, 2020 | 2101 | 2104 | 1997 | 2030 | 0 | -81.46(-3.86%) |
Jul 08, 2020 | 2108 | 2150 | 2090 | 2112 | 0 | +1.29(+0.06%) |
Jul 07, 2020 | 2127 | 2137 | 2077 | 2110 | 0 | -29.31(-1.37%) |
Jul 06, 2020 | 2195 | 2210 | 2127 | 2140 | 0 | -11.76(-0.55%) |
Jul 02, 2020 | 2183 | 2225 | 2147 | 2151 | 0 | +14.36(+0.67%) |
Jul 01, 2020 | 2164 | 2197 | 2101 | 2137 | 0 | -36.35(-1.67%) |
Jun 30, 2020 | 2147 | 2195 | 2128 | 2173 | 0 | +9.42(+0.44%) |
Jun 29, 2020 | 2105 | 2185 | 2075 | 2164 | 0 | +83.97(+4.04%) |
Jun 26, 2020 | 2172 | 2174 | 2078 | 2080 | 0 | -104.06(-4.76%) |
Jun 25, 2020 | 2151 | 2207 | 2136 | 2184 | 0 | +4.17(+0.19%) |
Jun 24, 2020 | 2249 | 2265 | 2127 | 2180 | 0 | -130.58(-5.65%) |
Jun 23, 2020 | 2250 | 2368 | 2249 | 2310 | 0 | +125.93(+5.76%) |
Jun 22, 2020 | 2145 | 2193 | 2101 | 2185 | 0 | +26.71(+1.24%) |
Jun 19, 2020 | 2259 | 2262 | 2152 | 2158 | 0 | -63.81(-2.87%) |
Jun 18, 2020 | 2148 | 2226 | 2119 | 2222 | 0 | +54.64(+2.52%) |
Jun 17, 2020 | 2253 | 2254 | 2162 | 2167 | 0 | -82.21(-3.66%) |
Jun 16, 2020 | 2255 | 2297 | 2204 | 2249 | 0 | +66.05(+3.03%) |
Jun 15, 2020 | 2089 | 2189 | 2064 | 2183 | 0 | +23.70(+1.10%) |
Jun 12, 2020 | 2218 | 2236 | 2097 | 2159 | 0 | +31.81(+1.50%) |
Jun 11, 2020 | 2148 | 2206 | 2113 | 2128 | 0 | -142.65(-6.28%) |
Jun 10, 2020 | 2442 | 2447 | 2267 | 2270 | 0 | -168.13(-6.90%) |
Jun 09, 2020 | 2498 | 2499 | 2388 | 2438 | 0 | -106.90(-4.20%) |
Jun 08, 2020 | 2578 | 2581 | 2508 | 2545 | 0 | +98.27(+4.02%) |
Jun 05, 2020 | 2517 | 2557 | 2429 | 2447 | 0 | +115.34(+4.95%) |
Jun 04, 2020 | 2331 | 2368 | 2282 | 2332 | 0 | -19.46(-0.83%) |
Jun 03, 2020 | 2307 | 2374 | 2303 | 2351 | 0 | +96.82(+4.29%) |
Jun 02, 2020 | 2280 | 2296 | 2233 | 2254 | 0 | -20.87(-0.92%) |
Jun 01, 2020 | 2239 | 2302 | 2215 | 2275 | 0 | +74.30(+3.38%) |
May 29, 2020 | 2204 | 2256 | 2171 | 2201 | 0 | -29.41(-1.32%) |
May 28, 2020 | 2293 | 2297 | 2207 | 2230 | 0 | -41.20(-1.81%) |
May 27, 2020 | 2232 | 2302 | 2207 | 2272 | 0 | +74.79(+3.40%) |
May 26, 2020 | 2142 | 2218 | 2118 | 2197 | 0 | +132.19(+6.40%) |
May 22, 2020 | 2105 | 2106 | 2040 | 2065 | 0 | -28.26(-1.35%) |
May 21, 2020 | 2096 | 2145 | 2077 | 2093 | 0 | -2.57(-0.12%) |
May 20, 2020 | 2103 | 2122 | 2074 | 2095 | 0 | +46.72(+2.28%) |
May 19, 2020 | 2090 | 2130 | 2014 | 2049 | 0 | -52.28(-2.49%) |
May 18, 2020 | 2006 | 2139 | 2002 | 2101 | 0 | +198.97(+10.46%) |
May 15, 2020 | 1890 | 1911 | 1845 | 1902 | 0 | -9.30(-0.49%) |
May 14, 2020 | 1820 | 1917 | 1765 | 1911 | 0 | +47.47(+2.55%) |
May 13, 2020 | 1963 | 1965 | 1830 | 1864 | 0 | -100.67(-5.12%) |
May 12, 2020 | 2066 | 2097 | 1963 | 1964 | 0 | -93.25(-4.53%) |
May 11, 2020 | 2124 | 2125 | 2046 | 2058 | 0 | -68.38(-3.22%) |
May 08, 2020 | 2114 | 2134 | 2072 | 2126 | 0 | +44.02(+2.11%) |
May 07, 2020 | 2078 | 2136 | 2035 | 2082 | 0 | +12.33(+0.60%) |
May 06, 2020 | 2038 | 2084 | 2006 | 2070 | 0 | +48.92(+2.42%) |
May 05, 2020 | 2184 | 2216 | 2015 | 2021 | 0 | -130.74(-6.08%) |
May 04, 2020 | 2075 | 2160 | 2060 | 2152 | 0 | +43.76(+2.08%) |