Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1387 | 1387 | 1387 | 183,309 | +12.54(+0.91%) | |
Dec 30, 2020 | 1395 | 1398 | 1374 | 1374 | 183,309 | -18.04(-1.30%) |
Dec 29, 2020 | 1402 | 1408 | 1377 | 1392 | 182,397 | -9.28(-0.66%) |
Dec 28, 2020 | 1423 | 1423 | 1401 | 1401 | 174,404 | -11.06(-0.78%) |
Dec 24, 2020 | 1411 | 1419 | 1407 | 1413 | 101,300 | +1.56(+0.11%) |
Dec 23, 2020 | 1435 | 1436 | 1406 | 1411 | 199,908 | -15.31(-1.07%) |
Dec 22, 2020 | 1418 | 1430 | 1398 | 1426 | 327,437 | +8.31(+0.59%) |
Dec 21, 2020 | 1400 | 1424 | 1391 | 1418 | 299,750 | -0.58(-0.04%) |
Dec 18, 2020 | 1418 | 1425 | 1411 | 1419 | 438,400 | +8.89(+0.63%) |
Dec 17, 2020 | 1408 | 1421 | 1386 | 1410 | 376,200 | +9.06(+0.65%) |
Dec 16, 2020 | 1380 | 1422 | 1375 | 1401 | 698,181 | +54.16(+4.02%) |
Dec 15, 2020 | 1320 | 1354 | 1318 | 1346 | 394,718 | +36.94(+2.82%) |
Dec 14, 2020 | 1309 | 1313 | 1297 | 1310 | 237,370 | +9.52(+0.73%) |
Dec 11, 2020 | 1317 | 1321 | 1300 | 1300 | 182,200 | -17.23(-1.31%) |
Dec 10, 2020 | 1304 | 1326 | 1300 | 1317 | 165,452 | +3.25(+0.25%) |
Dec 09, 2020 | 1350 | 1359 | 1307 | 1314 | 231,053 | -32.02(-2.38%) |
Dec 08, 2020 | 1339 | 1349 | 1322 | 1346 | 258,109 | -1.10(-0.08%) |
Dec 07, 2020 | 1334 | 1352 | 1327 | 1347 | 248,136 | +12.48(+0.94%) |
Dec 04, 2020 | 1311 | 1338 | 1308 | 1335 | 215,600 | +25.86(+1.98%) |
Dec 03, 2020 | 1301 | 1323 | 1301 | 1309 | 209,805 | +11.76(+0.91%) |
Dec 02, 2020 | 1314 | 1317 | 1287 | 1297 | 220,553 | -24.06(-1.82%) |
Dec 01, 2020 | 1290 | 1324 | 1275 | 1321 | 335,387 | +31.63(+2.45%) |
Nov 30, 2020 | 1298 | 1298 | 1265 | 1289 | 268,005 | -8.34(-0.64%) |
Nov 27, 2020 | 1277 | 1300 | 1271 | 1298 | 154,500 | +21.09(+1.65%) |
Nov 25, 2020 | 1269 | 1281 | 1265 | 1277 | 189,500 | +13.86(+1.10%) |
Nov 24, 2020 | 1286 | 1290 | 1261 | 1263 | 353,128 | -18.18(-1.42%) |
Nov 23, 2020 | 1296 | 1296 | 1272 | 1281 | 264,648 | -11.57(-0.90%) |
Nov 20, 2020 | 1307 | 1309 | 1288 | 1293 | 202,800 | -17.89(-1.37%) |
Nov 19, 2020 | 1289 | 1315 | 1285 | 1310 | 241,794 | +14.46(+1.12%) |
Nov 18, 2020 | 1266 | 1301 | 1263 | 1296 | 302,796 | +27.52(+2.17%) |
Nov 17, 2020 | 1268 | 1272 | 1257 | 1268 | 160,307 | +7.81(+0.62%) |
Nov 16, 2020 | 1258 | 1269 | 1241 | 1261 | 242,899 | +9.24(+0.74%) |
Nov 13, 2020 | 1269 | 1278 | 1246 | 1251 | 246,000 | -7.84(-0.62%) |
Nov 12, 2020 | 1300 | 1313 | 1257 | 1259 | 322,702 | -44.66(-3.43%) |
Nov 11, 2020 | 1261 | 1320 | 1258 | 1304 | 350,703 | +60.88(+4.90%) |
Nov 10, 2020 | 1272 | 1280 | 1220 | 1243 | 552,628 | -35.08(-2.74%) |
Nov 09, 2020 | 1325 | 1346 | 1274 | 1278 | 502,897 | -48.04(-3.62%) |
Nov 06, 2020 | 1305 | 1331 | 1299 | 1326 | 269,000 | +15.85(+1.21%) |
Nov 05, 2020 | 1310 | 1312 | 1284 | 1310 | 298,879 | +32.95(+2.58%) |
Nov 04, 2020 | 1238 | 1299 | 1235 | 1277 | 559,406 | +67.82(+5.61%) |
Nov 03, 2020 | 1198 | 1217 | 1188 | 1210 | 322,441 | +21.01(+1.77%) |
Nov 02, 2020 | 1210 | 1210 | 1172 | 1189 | 368,745 | -12.94(-1.08%) |
Oct 30, 2020 | 1238 | 1245 | 1191 | 1201 | 491,400 | -41.32(-3.32%) |
Oct 29, 2020 | 1253 | 1264 | 1239 | 1243 | 284,388 | -10.74(-0.86%) |
Oct 28, 2020 | 1292 | 1296 | 1251 | 1254 | 479,299 | -56.61(-4.32%) |
Oct 27, 2020 | 1311 | 1314 | 1296 | 1310 | 298,224 | -1.83(-0.14%) |
Oct 26, 2020 | 1323 | 1326 | 1285 | 1312 | 544,088 | -27.10(-2.02%) |
Oct 23, 2020 | 1300 | 1348 | 1296 | 1339 | 763,100 | +38.79(+2.98%) |
Oct 22, 2020 | 1292 | 1314 | 1254 | 1300 | 1,298,190 | -66.37(-4.86%) |
Oct 21, 2020 | 1344 | 1367 | 1338 | 1367 | 786,219 | +18.19(+1.35%) |
Oct 20, 2020 | 1345 | 1364 | 1338 | 1348 | 330,390 | +12.88(+0.96%) |
Oct 19, 2020 | 1345 | 1357 | 1328 | 1336 | 319,894 | -4.09(-0.31%) |
Oct 16, 2020 | 1349 | 1357 | 1336 | 1340 | 297,500 | -3.57(-0.27%) |
Oct 15, 2020 | 1306 | 1345 | 1305 | 1343 | 262,129 | +21.88(+1.66%) |
Oct 14, 2020 | 1330 | 1342 | 1315 | 1321 | 284,749 | -3.85(-0.29%) |
Oct 13, 2020 | 1282 | 1330 | 1272 | 1325 | 400,411 | +46.29(+3.62%) |
Oct 12, 2020 | 1291 | 1292 | 1275 | 1279 | 204,799 | -3.06(-0.24%) |
Oct 09, 2020 | 1287 | 1292 | 1277 | 1282 | 244,000 | +0.24(+0.02%) |
Oct 08, 2020 | 1288 | 1288 | 1260 | 1282 | 241,502 | +3.07(+0.24%) |
Oct 07, 2020 | 1273 | 1295 | 1266 | 1279 | 241,290 | +22.27(+1.77%) |
Oct 06, 2020 | 1252 | 1292 | 1248 | 1256 | 469,609 | +3.40(+0.27%) |
Oct 05, 2020 | 1258 | 1264 | 1242 | 1253 | 200,280 | -1.79(-0.14%) |
Oct 02, 2020 | 1214 | 1266 | 1214 | 1255 | 281,700 | +16.78(+1.36%) |