Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1889 | 1915 | 1889 | 1903 | 49,482 | +17.88(+0.95%) |
Nov 27, 2020 | 1913 | 1913 | 1882 | 1885 | 11,555 | -17.23(-0.91%) |
Nov 25, 2020 | 1886 | 1909 | 1867 | 1902 | 42,785 | +4.80(+0.25%) |
Nov 24, 2020 | 1886 | 1908 | 1877 | 1897 | 41,098 | +16.32(+0.87%) |
Nov 23, 2020 | 1934 | 1934 | 1875 | 1881 | 29,835 | -47.14(-2.45%) |
Nov 20, 2020 | 1898 | 1950 | 1898 | 1928 | 23,556 | +24.06(+1.26%) |
Nov 19, 2020 | 1887 | 1925 | 1887 | 1904 | 30,964 | +3.25(+0.17%) |
Nov 18, 2020 | 1948 | 1948 | 1884 | 1901 | 34,250 | -28.67(-1.49%) |
Nov 17, 2020 | 1937 | 1952 | 1919 | 1929 | 41,243 | -9.84(-0.51%) |
Nov 16, 2020 | 1920 | 1945 | 1920 | 1939 | 27,338 | +36.25(+1.90%) |
Nov 13, 2020 | 1832 | 1904 | 1832 | 1903 | 35,751 | +90.24(+4.98%) |
Nov 12, 2020 | 1814 | 1833 | 1795 | 1813 | 39,059 | -3.82(-0.21%) |
Nov 11, 2020 | 1814 | 1834 | 1804 | 1817 | 21,200 | +7.84(+0.43%) |
Nov 10, 2020 | 1820 | 1849 | 1784 | 1809 | 43,689 | -6.49(-0.36%) |
Nov 09, 2020 | 1916 | 1916 | 1804 | 1815 | 29,602 | -42.40(-2.28%) |
Nov 06, 2020 | 1919 | 1928 | 1855 | 1858 | 43,464 | -16.44(-0.88%) |
Nov 05, 2020 | 1850 | 1882 | 1831 | 1874 | 49,289 | +50.78(+2.79%) |
Nov 04, 2020 | 1725 | 1849 | 1725 | 1823 | 29,655 | +101.16(+5.87%) |
Nov 03, 2020 | 1710 | 1756 | 1705 | 1722 | 33,181 | +32.90(+1.95%) |
Nov 02, 2020 | 1680 | 1693 | 1651 | 1689 | 43,093 | +27.63(+1.66%) |
Oct 30, 2020 | 1648 | 1667 | 1621 | 1662 | 37,419 | +9.72(+0.59%) |
Oct 29, 2020 | 1653 | 1675 | 1649 | 1652 | 36,691 | +0.15(+0.01%) |
Oct 28, 2020 | 1662 | 1685 | 1639 | 1652 | 44,816 | -30.63(-1.82%) |
Oct 27, 2020 | 1699 | 1700 | 1666 | 1682 | 46,869 | -28.20(-1.65%) |
Oct 26, 2020 | 1817 | 1817 | 1702 | 1711 | 41,738 | -119.31(-6.52%) |
Oct 23, 2020 | 1905 | 1905 | 1811 | 1830 | 35,438 | -72.05(-3.79%) |
Oct 22, 2020 | 1833 | 1930 | 1833 | 1902 | 74,487 | +81.55(+4.48%) |
Oct 21, 2020 | 1733 | 1843 | 1733 | 1820 | 71,999 | +92.87(+5.38%) |
Oct 20, 2020 | 1721 | 1756 | 1716 | 1727 | 42,037 | +13.84(+0.81%) |
Oct 19, 2020 | 1753 | 1757 | 1714 | 1714 | 46,182 | -27.70(-1.59%) |
Oct 16, 2020 | 1767 | 1782 | 1741 | 1741 | 40,962 | -22.37(-1.27%) |
Oct 15, 2020 | 1747 | 1769 | 1747 | 1764 | 32,991 | -16.03(-0.90%) |
Oct 14, 2020 | 1802 | 1825 | 1775 | 1780 | 25,578 | -14.38(-0.80%) |
Oct 13, 2020 | 1760 | 1811 | 1730 | 1794 | 41,500 | +30.05(+1.70%) |
Oct 12, 2020 | 1773 | 1773 | 1738 | 1764 | 29,481 | +2.71(+0.15%) |
Oct 09, 2020 | 1767 | 1767 | 1746 | 1761 | 22,513 | +5.50(+0.31%) |
Oct 08, 2020 | 1787 | 1789 | 1744 | 1756 | 37,889 | -18.90(-1.06%) |
Oct 07, 2020 | 1782 | 1802 | 1761 | 1775 | 28,313 | +4.59(+0.26%) |
Oct 06, 2020 | 1774 | 1781 | 1752 | 1770 | 35,504 | +7.08(+0.40%) |
Oct 05, 2020 | 1790 | 1804 | 1758 | 1763 | 50,160 | -3.48(-0.20%) |
Oct 02, 2020 | 1768 | 1777 | 1745 | 1767 | 39,295 | -9.54(-0.54%) |
Oct 01, 2020 | 1814 | 1815 | 1765 | 1776 | 54,502 | -32.81(-1.81%) |
Sep 30, 2020 | 1725 | 1812 | 1725 | 1809 | 82,783 | +77.17(+4.46%) |
Sep 29, 2020 | 1727 | 1775 | 1727 | 1732 | 55,109 | +40.60(+2.40%) |
Sep 28, 2020 | 1698 | 1709 | 1677 | 1691 | 36,063 | +5.50(+0.33%) |
Sep 25, 2020 | 1619 | 1710 | 1619 | 1686 | 37,731 | +55.53(+3.41%) |
Sep 24, 2020 | 1653 | 1653 | 1625 | 1630 | 22,565 | -32.49(-1.95%) |
Sep 23, 2020 | 1686 | 1690 | 1658 | 1663 | 28,749 | -25.35(-1.50%) |
Sep 22, 2020 | 1671 | 1698 | 1671 | 1688 | 29,164 | +31.57(+1.91%) |
Sep 21, 2020 | 1632 | 1668 | 1632 | 1656 | 25,164 | -5.56(-0.33%) |
Sep 18, 2020 | 1700 | 1713 | 1641 | 1662 | 96,726 | -37.42(-2.20%) |
Sep 17, 2020 | 1727 | 1751 | 1692 | 1699 | 36,905 | -52.65(-3.01%) |
Sep 16, 2020 | 1773 | 1780 | 1743 | 1752 | 17,142 | -6.60(-0.38%) |
Sep 15, 2020 | 1737 | 1763 | 1731 | 1759 | 37,581 | +31.99(+1.85%) |
Sep 14, 2020 | 1717 | 1739 | 1715 | 1727 | 22,504 | +24.23(+1.42%) |
Sep 11, 2020 | 1717 | 1736 | 1682 | 1702 | 33,875 | -13.14(-0.77%) |
Sep 10, 2020 | 1749 | 1770 | 1715 | 1716 | 30,814 | -32.64(-1.87%) |
Sep 09, 2020 | 1733 | 1776 | 1733 | 1748 | 32,171 | +28.64(+1.67%) |
Sep 08, 2020 | 1744 | 1769 | 1719 | 1720 | 38,430 | -50.60(-2.86%) |
Sep 04, 2020 | 1823 | 1823 | 1745 | 1770 | 44,194 | -39.42(-2.18%) |
Sep 03, 2020 | 1762 | 1827 | 1762 | 1810 | 55,193 | +34.14(+1.92%) |
Sep 02, 2020 | 1766 | 1794 | 1764 | 1775 | 40,374 | +15.80(+0.90%) |