التاريخ |
إقفال |
الأفتتاح |
الأعلى |
الأدنى |
التغير |
نسبة التغيير |
إجمالى الكمية |
قيمة التداول |
عدد الصفقات |
2021/01/24 |
114.20 |
108.80 |
115.80 |
102.20 |
0.80 |
0.71 |
550,521 |
60,972,317.20 |
715 |
|
2021/01/23 |
113.40 |
104.80 |
113.40 |
94.60 |
8.60 |
8.21 |
868,215 |
90,686,888.30 |
767 |
|
2021/01/22 |
104.80 |
95.40 |
104.80 |
86.00 |
9.40 |
9.85 |
710,858 |
66,411,200.90 |
837 |
|
2021/01/21 |
95.40 |
102.00 |
102.00 |
86.30 |
-0.30 |
-0.31 |
570,753 |
53,097,828.30 |
662 |
|
2021/01/20 |
95.70 |
95.50 |
97.20 |
94.40 |
0.00 |
0.00 |
514,562 |
49,435,382.20 |
712 |
|
2021/01/19 |
95.70 |
88.30 |
95.70 |
86.20 |
7.70 |
8.75 |
562,174 |
49,616,648.20 |
756 |
|
2021/01/18 |
88.00 |
85.20 |
88.00 |
72.00 |
8.00 |
10.00 |
1,243,144 |
103,179,873.00 |
817 |
|
2021/01/17 |
80.00 |
79.60 |
81.00 |
78.60 |
4.70 |
6.24 |
958,617 |
76,283,209.00 |
708 |
|
2021/01/16 |
75.30 |
74.40 |
76.20 |
73.90 |
4.80 |
6.81 |
860,390 |
64,351,547.40 |
668 |
|
2021/01/15 |
70.50 |
72.20 |
72.70 |
69.90 |
2.50 |
3.68 |
950,967 |
68,306,672.20 |
749 |
|
2021/01/14 |
68.00 |
70.50 |
70.50 |
59.00 |
2.60 |
3.98 |
1,199,997 |
80,755,825.30 |
770 |
|
2021/01/13 |
65.40 |
57.70 |
66.90 |
57.70 |
3.30 |
5.31 |
1,269,299 |
81,286,658.60 |
717 |
|
2021/01/12 |
62.10 |
60.30 |
63.80 |
56.70 |
1.80 |
2.99 |
939,356 |
56,882,079.10 |
1,004 |
|
2021/01/11 |
60.30 |
54.80 |
60.30 |
49.50 |
5.40 |
9.84 |
1,720,893 |
95,234,185.50 |
1,089 |
|
2021/01/10 |
54.90 |
55.90 |
55.90 |
52.70 |
-1.10 |
-1.96 |
498,684 |
27,356,656.30 |
685 |
|
2021/01/09 |
56.00 |
58.70 |
58.70 |
56.00 |
-2.70 |
-4.60 |
640,846 |
36,867,216.80 |
828 |
|
2021/01/08 |
58.70 |
59.40 |
59.40 |
57.90 |
-0.70 |
-1.18 |
541,046 |
31,720,779.30 |
726 |
|
2021/01/07 |
59.40 |
59.50 |
59.50 |
59.40 |
-0.90 |
-1.49 |
25,353 |
1,508,326.20 |
38 |
|
2021/01/06 |
60.30 |
60.20 |
60.80 |
59.90 |
-0.60 |
-0.99 |
478,675 |
28,779,753.50 |
746 |
|
2021/01/05 |
60.90 |
61.70 |
61.70 |
60.10 |
-0.80 |
-1.30 |
519,324 |
31,650,145.30 |
818 |
|
2021/01/04 |
61.70 |
61.30 |
62.00 |
57.00 |
-1.40 |
-2.22 |
812,935 |
48,962,067.00 |
848 |
|
2021/01/03 |
63.10 |
62.20 |
63.20 |
62.20 |
-0.90 |
-1.41 |
325,370 |
20,473,631.80 |
501 |
|
2021/01/02 |
64.00 |
58.10 |
64.00 |
52.40 |
5.80 |
9.97 |
717,160 |
40,694,870.60 |
871 |
|
2021/01/01 |
58.20 |
57.60 |
58.20 |
54.00 |
-0.80 |
-1.36 |
670,647 |
36,999,527.70 |
832 |
|
2020/12/31 |
59.00 |
53.50 |
59.00 |
48.50 |
5.20 |
9.67 |
867,484 |
45,168,095.20 |
1,181 |
|
2020/12/30 |
53.80 |
53.80 |
54.00 |
50.50 |
-0.80 |
-1.47 |
538,436 |
28,924,592.60 |
986 |
|
2020/12/29 |
54.60 |
50.00 |
54.60 |
50.00 |
-0.70 |
-1.27 |
678,123 |
35,668,258.40 |
938 |
|
2020/12/28 |
55.30 |
57.70 |
57.90 |
53.00 |
-3.30 |
-5.63 |
637,249 |
35,705,781.50 |
972 |
|
2020/12/27 |
58.60 |
58.00 |
58.80 |
54.00 |
-0.80 |
-1.35 |
613,149 |
35,586,439.70 |
944 |
|
2020/12/26 |
59.40 |
59.70 |
59.70 |
54.30 |
-0.90 |
-1.49 |
586,990 |
34,254,813.00 |
947 |
|