Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1033 | 1033 | 1033 | 54,229 | +13.61(+1.33%) | |
Dec 30, 2020 | 994.38 | 1024 | 994.00 | 1020 | 54,229 | +26.90(+2.71%) |
Dec 29, 2020 | 997.00 | 1001 | 986.51 | 992.79 | 46,169 | +0.91(+0.09%) |
Dec 28, 2020 | 992.00 | 1005 | 985.11 | 991.88 | 48,172 | +0.98(+0.10%) |
Dec 24, 2020 | 984.20 | 991.10 | 975.56 | 990.90 | 18,800 | +1.28(+0.13%) |
Dec 23, 2020 | 985.30 | 1000 | 984.46 | 989.62 | 37,090 | +8.82(+0.90%) |
Dec 22, 2020 | 987.12 | 992.97 | 977.79 | 980.80 | 40,158 | -7.70(-0.78%) |
Dec 21, 2020 | 988.01 | 990.60 | 965.49 | 988.50 | 64,204 | +0.49(+0.05%) |
Dec 18, 2020 | 1012 | 1017 | 988.01 | 988.01 | 124,200 | -22.99(-2.27%) |
Dec 17, 2020 | 1011 | 1023 | 1006 | 1011 | 54,212 | +0.76(+0.08%) |
Dec 16, 2020 | 1016 | 1025 | 1006 | 1010 | 63,313 | -5.03(-0.50%) |
Dec 15, 2020 | 996.20 | 1019 | 993.58 | 1015 | 60,897 | +22.58(+2.27%) |
Dec 14, 2020 | 1015 | 1018 | 988.26 | 992.69 | 71,221 | -16.39(-1.62%) |
Dec 11, 2020 | 1016 | 1032 | 1008 | 1009 | 46,300 | -18.73(-1.82%) |
Dec 10, 2020 | 1007 | 1030 | 1000 | 1028 | 70,154 | +19.37(+1.92%) |
Dec 09, 2020 | 1001 | 1011 | 990.00 | 1008 | 50,715 | +8.41(+0.84%) |
Dec 08, 2020 | 979.19 | 1009 | 978.00 | 1000 | 68,507 | +17.89(+1.82%) |
Dec 07, 2020 | 993.88 | 998.00 | 980.68 | 982.14 | 51,606 | -17.75(-1.78%) |
Dec 04, 2020 | 982.84 | 1002 | 982.84 | 999.89 | 45,300 | +21.27(+2.17%) |
Dec 03, 2020 | 990.65 | 994.94 | 975.70 | 978.62 | 41,880 | -13.10(-1.32%) |
Dec 02, 2020 | 988.54 | 999.99 | 981.93 | 991.72 | 81,851 | -2.93(-0.29%) |
Dec 01, 2020 | 997.10 | 998.00 | 976.12 | 994.65 | 49,459 | +20.82(+2.14%) |
Nov 30, 2020 | 1003 | 1007 | 971.20 | 973.83 | 199,251 | -30.46(-3.03%) |
Nov 27, 2020 | 1004 | 1012 | 991.19 | 1004 | 32,200 | -2.71(-0.27%) |
Nov 25, 2020 | 1030 | 1030 | 1004 | 1007 | 59,400 | -20.49(-1.99%) |
Nov 24, 2020 | 1012 | 1028 | 1001 | 1027 | 78,816 | +28.60(+2.86%) |
Nov 23, 2020 | 1004 | 1005 | 990.19 | 998.89 | 53,375 | +1.54(+0.15%) |
Nov 20, 2020 | 1009 | 1014 | 989.10 | 997.35 | 62,400 | -10.97(-1.09%) |
Nov 19, 2020 | 1026 | 1026 | 995.00 | 1008 | 76,472 | -26.69(-2.58%) |
Nov 18, 2020 | 1061 | 1061 | 1030 | 1035 | 76,378 | -19.31(-1.83%) |
Nov 17, 2020 | 1059 | 1064 | 1046 | 1054 | 49,821 | -14.42(-1.35%) |
Nov 16, 2020 | 1064 | 1073 | 1051 | 1069 | 46,400 | +26.68(+2.56%) |
Nov 13, 2020 | 1029 | 1051 | 1021 | 1042 | 44,700 | +24.13(+2.37%) |
Nov 12, 2020 | 1027 | 1028 | 1003 | 1018 | 45,913 | -15.95(-1.54%) |
Nov 11, 2020 | 1054 | 1059 | 1026 | 1034 | 43,358 | -11.78(-1.13%) |
Nov 10, 2020 | 1030 | 1048 | 1017 | 1046 | 69,139 | +17.77(+1.73%) |
Nov 09, 2020 | 1032 | 1053 | 1015 | 1028 | 80,447 | +50.97(+5.22%) |
Nov 06, 2020 | 996.34 | 996.34 | 974.14 | 976.92 | 37,200 | -14.50(-1.46%) |
Nov 05, 2020 | 987.04 | 1004 | 978.52 | 991.42 | 54,241 | +15.65(+1.60%) |
Nov 04, 2020 | 965.58 | 991.00 | 951.15 | 975.77 | 70,180 | +0.11(+0.01%) |
Nov 03, 2020 | 960.00 | 986.02 | 960.00 | 975.66 | 92,024 | +15.63(+1.63%) |
Nov 02, 2020 | 947.78 | 966.15 | 938.10 | 960.03 | 65,428 | +27.23(+2.92%) |
Oct 30, 2020 | 948.99 | 963.00 | 913.04 | 932.80 | 69,100 | -19.80(-2.08%) |
Oct 29, 2020 | 939.99 | 961.57 | 923.00 | 952.60 | 49,990 | +15.97(+1.71%) |
Oct 28, 2020 | 946.50 | 976.33 | 931.92 | 936.63 | 58,118 | -33.02(-3.41%) |
Oct 27, 2020 | 992.27 | 1006 | 967.48 | 969.65 | 51,166 | -26.34(-2.64%) |
Oct 26, 2020 | 1013 | 1013 | 982.58 | 995.99 | 41,876 | -31.01(-3.02%) |
Oct 23, 2020 | 1024 | 1032 | 1012 | 1027 | 49,600 | +12.15(+1.20%) |
Oct 22, 2020 | 996.30 | 1024 | 990.17 | 1015 | 62,363 | +20.22(+2.03%) |
Oct 21, 2020 | 956.25 | 1002 | 956.14 | 994.63 | 71,491 | +35.83(+3.74%) |
Oct 20, 2020 | 960.07 | 974.08 | 956.43 | 958.80 | 53,666 | +4.58(+0.48%) |
Oct 19, 2020 | 971.62 | 979.72 | 948.00 | 954.22 | 51,028 | -17.40(-1.79%) |
Oct 16, 2020 | 987.54 | 991.74 | 970.00 | 971.62 | 44,700 | -11.92(-1.21%) |
Oct 15, 2020 | 973.33 | 994.77 | 971.00 | 983.54 | 38,549 | -5.83(-0.59%) |
Oct 14, 2020 | 993.00 | 1010 | 986.72 | 989.37 | 32,953 | -0.22(-0.02%) |
Oct 13, 2020 | 1015 | 1032 | 989.59 | 989.59 | 45,236 | -32.43(-3.17%) |
Oct 12, 2020 | 982.31 | 1028 | 982.31 | 1022 | 47,970 | +36.55(+3.71%) |
Oct 09, 2020 | 1000 | 1005 | 985.47 | 985.47 | 37,200 | -12.53(-1.26%) |
Oct 08, 2020 | 983.35 | 999.70 | 983.35 | 998.00 | 32,983 | +16.05(+1.63%) |
Oct 07, 2020 | 989.38 | 999.11 | 974.74 | 981.95 | 54,883 | +3.00(+0.31%) |
Oct 06, 2020 | 997.94 | 997.94 | 976.12 | 978.95 | 48,007 | -17.83(-1.79%) |
Oct 05, 2020 | 981.07 | 999.88 | 967.10 | 996.78 | 56,671 | +20.09(+2.06%) |
Oct 02, 2020 | 946.57 | 985.30 | 944.97 | 976.69 | 31,100 | +11.04(+1.14%) |