Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1686 | 1689 | 1643 | 1648 | 198,415 | -36.90(-2.19%) |
Nov 27, 2020 | 1695 | 1700 | 1662 | 1685 | 78,560 | -2.60(-0.15%) |
Nov 25, 2020 | 1730 | 1730 | 1682 | 1688 | 94,920 | -43.90(-2.53%) |
Nov 24, 2020 | 1772 | 1778 | 1708 | 1732 | 115,814 | -21.60(-1.23%) |
Nov 23, 2020 | 1813 | 1817 | 1745 | 1754 | 87,346 | -37.00(-2.07%) |
Nov 20, 2020 | 1802 | 1831 | 1785 | 1790 | 114,170 | -16.20(-0.90%) |
Nov 19, 2020 | 1763 | 1814 | 1744 | 1807 | 89,337 | +40.70(+2.30%) |
Nov 18, 2020 | 1787 | 1811 | 1765 | 1766 | 57,958 | -26.10(-1.46%) |
Nov 17, 2020 | 1782 | 1802 | 1756 | 1792 | 76,406 | +13.00(+0.73%) |
Nov 16, 2020 | 1757 | 1810 | 1747 | 1779 | 65,500 | +45.30(+2.61%) |
Nov 13, 2020 | 1731 | 1753 | 1715 | 1734 | 91,190 | +32.00(+1.88%) |
Nov 12, 2020 | 1750 | 1751 | 1701 | 1702 | 110,710 | -40.80(-2.34%) |
Nov 11, 2020 | 1740 | 1758 | 1721 | 1743 | 72,074 | +2.90(+0.17%) |
Nov 10, 2020 | 1737 | 1769 | 1723 | 1740 | 119,628 | -13.10(-0.75%) |
Nov 09, 2020 | 1814 | 1818 | 1750 | 1753 | 226,092 | -37.10(-2.07%) |
Nov 06, 2020 | 1800 | 1846 | 1781 | 1790 | 125,920 | -11.80(-0.65%) |
Nov 05, 2020 | 1730 | 1814 | 1715 | 1802 | 131,423 | +95.70(+5.61%) |
Nov 04, 2020 | 1623 | 1714 | 1617 | 1706 | 180,453 | +98.10(+6.10%) |
Nov 03, 2020 | 1584 | 1622 | 1582 | 1608 | 170,891 | -5.70(-0.35%) |
Nov 02, 2020 | 1642 | 1659 | 1591 | 1614 | 157,463 | +9.80(+0.61%) |
Oct 30, 2020 | 1640 | 1640 | 1596 | 1604 | 82,410 | -51.70(-3.12%) |
Oct 29, 2020 | 1678 | 1743 | 1652 | 1656 | 116,075 | -3.50(-0.21%) |
Oct 28, 2020 | 1666 | 1677 | 1644 | 1659 | 93,599 | -29.10(-1.72%) |
Oct 27, 2020 | 1707 | 1708 | 1682 | 1688 | 52,310 | -16.30(-0.96%) |
Oct 26, 2020 | 1694 | 1719 | 1686 | 1704 | 37,342 | -0.90(-0.05%) |
Oct 23, 2020 | 1719 | 1728 | 1688 | 1705 | 70,880 | -13.50(-0.79%) |
Oct 22, 2020 | 1741 | 1766 | 1715 | 1719 | 137,882 | -41.00(-2.33%) |
Oct 21, 2020 | 1707 | 1776 | 1677 | 1760 | 130,878 | +11.50(+0.66%) |
Oct 20, 2020 | 1670 | 1797 | 1662 | 1748 | 138,670 | +98.80(+5.99%) |
Oct 19, 2020 | 1659 | 1665 | 1639 | 1650 | 123,664 | +0.50(+0.03%) |
Oct 16, 2020 | 1668 | 1672 | 1644 | 1649 | 90,840 | -0.80(-0.05%) |
Oct 15, 2020 | 1650 | 1670 | 1635 | 1650 | 52,527 | -5.00(-0.30%) |
Oct 14, 2020 | 1658 | 1699 | 1650 | 1655 | 130,998 | +33.80(+2.09%) |
Oct 13, 2020 | 1716 | 1734 | 1609 | 1621 | 136,399 | -88.30(-5.17%) |
Oct 12, 2020 | 1707 | 1720 | 1701 | 1709 | 88,088 | +8.40(+0.49%) |
Oct 09, 2020 | 1676 | 1716 | 1670 | 1701 | 62,610 | +23.80(+1.42%) |
Oct 08, 2020 | 1666 | 1681 | 1642 | 1677 | 70,672 | +22.50(+1.36%) |
Oct 07, 2020 | 1643 | 1671 | 1612 | 1655 | 142,198 | +16.50(+1.01%) |
Oct 06, 2020 | 1538 | 1648 | 1535 | 1638 | 125,755 | +120.30(+7.93%) |
Oct 05, 2020 | 1539 | 1547 | 1515 | 1518 | 75,947 | -23.70(-1.54%) |
Oct 02, 2020 | 1518 | 1559 | 1516 | 1542 | 45,970 | -4.10(-0.27%) |
Oct 01, 2020 | 1515 | 1566 | 1506 | 1546 | 59,084 | +50.60(+3.38%) |
Sep 30, 2020 | 1469 | 1495 | 1464 | 1495 | 85,159 | +22.70(+1.54%) |
Sep 29, 2020 | 1496 | 1496 | 1453 | 1472 | 83,470 | -24.30(-1.62%) |
Sep 28, 2020 | 1518 | 1518 | 1474 | 1497 | 84,505 | +4.30(+0.29%) |
Sep 25, 2020 | 1481 | 1492 | 1436 | 1492 | 62,810 | -8.70(-0.58%) |
Sep 24, 2020 | 1501 | 1516 | 1481 | 1501 | 43,043 | -12.10(-0.80%) |
Sep 23, 2020 | 1528 | 1540 | 1511 | 1513 | 64,849 | -15.70(-1.03%) |
Sep 22, 2020 | 1535 | 1536 | 1483 | 1529 | 88,346 | -11.90(-0.77%) |
Sep 21, 2020 | 1513 | 1541 | 1504 | 1541 | 55,157 | +0.30(+0.02%) |
Sep 18, 2020 | 1550 | 1552 | 1520 | 1540 | 75,640 | -4.00(-0.26%) |
Sep 17, 2020 | 1516 | 1548 | 1516 | 1544 | 113,322 | +0.40(+0.03%) |
Sep 16, 2020 | 1567 | 1571 | 1516 | 1544 | 93,871 | -9.50(-0.61%) |
Sep 15, 2020 | 1539 | 1554 | 1521 | 1554 | 90,695 | +36.30(+2.39%) |
Sep 14, 2020 | 1492 | 1519 | 1482 | 1517 | 104,453 | +44.20(+3.00%) |
Sep 11, 2020 | 1471 | 1504 | 1459 | 1473 | 70,900 | +26.60(+1.84%) |
Sep 10, 2020 | 1500 | 1504 | 1442 | 1446 | 93,000 | -43.40(-2.91%) |
Sep 09, 2020 | 1485 | 1510 | 1467 | 1490 | 68,253 | +12.60(+0.85%) |
Sep 08, 2020 | 1475 | 1486 | 1446 | 1477 | 89,440 | -15.70(-1.05%) |
Sep 04, 2020 | 1495 | 1502 | 1457 | 1493 | 89,770 | -10.50(-0.70%) |
Sep 03, 2020 | 1519 | 1527 | 1491 | 1503 | 113,488 | -31.90(-2.08%) |
Sep 02, 2020 | 1530 | 1558 | 1500 | 1535 | 97,234 | +25.30(+1.68%) |