Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2052 | 2053 | 2015 | 2023 | 336,386 | -24.16(-1.18%) |
Nov 27, 2020 | 2063 | 2078 | 2043 | 2047 | 117,499 | -11.10(-0.54%) |
Nov 25, 2020 | 2103 | 2114 | 2039 | 2059 | 216,452 | -39.55(-1.89%) |
Nov 24, 2020 | 2045 | 2102 | 2021 | 2098 | 446,747 | +83.40(+4.14%) |
Nov 23, 2020 | 2000 | 2037 | 1995 | 2015 | 337,318 | +27.00(+1.36%) |
Nov 20, 2020 | 2012 | 2031 | 1983 | 1988 | 308,487 | -18.16(-0.91%) |
Nov 19, 2020 | 2018 | 2050 | 1995 | 2006 | 389,822 | -33.54(-1.64%) |
Nov 18, 2020 | 2071 | 2098 | 2039 | 2039 | 377,636 | -36.56(-1.76%) |
Nov 17, 2020 | 2075 | 2086 | 2053 | 2076 | 339,968 | -28.29(-1.34%) |
Nov 16, 2020 | 2112 | 2117 | 2056 | 2104 | 848,051 | +56.60(+2.76%) |
Nov 13, 2020 | 1965 | 2065 | 1965 | 2048 | 446,640 | +89.72(+4.58%) |
Nov 12, 2020 | 1970 | 1985 | 1948 | 1958 | 382,477 | -37.00(-1.85%) |
Nov 11, 2020 | 1992 | 2003 | 1951 | 1995 | 442,433 | -7.41(-0.37%) |
Nov 10, 2020 | 2074 | 2098 | 1985 | 2002 | 740,383 | -110.51(-5.23%) |
Nov 09, 2020 | 2044 | 2123 | 2008 | 2113 | 1,653,515 | +333.63(+18.75%) |
Nov 06, 2020 | 1717 | 1791 | 1697 | 1779 | 453,457 | +15.40(+0.87%) |
Nov 05, 2020 | 1730 | 1779 | 1730 | 1764 | 388,742 | +54.85(+3.21%) |
Nov 04, 2020 | 1699 | 1747 | 1671 | 1709 | 424,322 | +43.63(+2.62%) |
Nov 03, 2020 | 1619 | 1678 | 1595 | 1665 | 341,986 | +65.28(+4.08%) |
Nov 02, 2020 | 1649 | 1649 | 1594 | 1600 | 343,595 | -18.32(-1.13%) |
Oct 30, 2020 | 1617 | 1631 | 1587 | 1618 | 412,553 | -7.74(-0.48%) |
Oct 29, 2020 | 1596 | 1639 | 1585 | 1626 | 341,744 | +25.15(+1.57%) |
Oct 28, 2020 | 1659 | 1666 | 1598 | 1601 | 421,921 | -92.43(-5.46%) |
Oct 27, 2020 | 1734 | 1741 | 1681 | 1693 | 245,468 | -51.44(-2.95%) |
Oct 26, 2020 | 1771 | 1789 | 1710 | 1745 | 295,761 | -74.08(-4.07%) |
Oct 23, 2020 | 1796 | 1822 | 1784 | 1819 | 317,510 | +31.45(+1.76%) |
Oct 22, 2020 | 1710 | 1793 | 1698 | 1787 | 476,503 | +89.76(+5.29%) |
Oct 21, 2020 | 1656 | 1700 | 1653 | 1698 | 285,235 | +30.25(+1.81%) |
Oct 20, 2020 | 1669 | 1684 | 1657 | 1667 | 293,404 | +18.64(+1.13%) |
Oct 19, 2020 | 1675 | 1682 | 1648 | 1649 | 318,719 | -14.81(-0.89%) |
Oct 16, 2020 | 1700 | 1708 | 1663 | 1664 | 417,265 | -34.16(-2.01%) |
Oct 15, 2020 | 1696 | 1707 | 1682 | 1698 | 322,435 | -30.41(-1.76%) |
Oct 14, 2020 | 1779 | 1787 | 1726 | 1728 | 317,605 | -48.24(-2.72%) |
Oct 13, 2020 | 1835 | 1842 | 1767 | 1776 | 427,345 | -63.87(-3.47%) |
Oct 12, 2020 | 1826 | 1861 | 1822 | 1840 | 357,932 | +27.04(+1.49%) |
Oct 09, 2020 | 1802 | 1824 | 1782 | 1813 | 265,577 | +29.01(+1.63%) |
Oct 08, 2020 | 1766 | 1790 | 1749 | 1784 | 263,623 | +29.88(+1.70%) |
Oct 07, 2020 | 1720 | 1757 | 1716 | 1754 | 216,316 | +49.01(+2.87%) |
Oct 06, 2020 | 1710 | 1755 | 1696 | 1705 | 331,273 | +2.92(+0.17%) |
Oct 05, 2020 | 1701 | 1716 | 1658 | 1702 | 317,798 | -3.91(-0.23%) |
Oct 02, 2020 | 1695 | 1716 | 1680 | 1706 | 270,490 | -32.19(-1.85%) |
Oct 01, 2020 | 1731 | 1746 | 1726 | 1739 | 340,390 | +32.22(+1.89%) |
Sep 30, 2020 | 1678 | 1725 | 1675 | 1706 | 326,943 | +37.60(+2.25%) |
Sep 29, 2020 | 1696 | 1708 | 1666 | 1669 | 229,173 | -27.35(-1.61%) |
Sep 28, 2020 | 1691 | 1725 | 1667 | 1696 | 297,037 | +42.52(+2.57%) |
Sep 25, 2020 | 1631 | 1656 | 1608 | 1654 | 303,374 | +7.18(+0.44%) |
Sep 24, 2020 | 1613 | 1676 | 1597 | 1646 | 395,145 | +12.07(+0.74%) |
Sep 23, 2020 | 1688 | 1689 | 1630 | 1634 | 289,622 | -35.44(-2.12%) |
Sep 22, 2020 | 1655 | 1675 | 1621 | 1670 | 435,138 | +21.56(+1.31%) |
Sep 21, 2020 | 1672 | 1684 | 1628 | 1648 | 657,782 | -79.69(-4.61%) |
Sep 18, 2020 | 1787 | 1790 | 1716 | 1728 | 630,910 | -54.79(-3.07%) |
Sep 17, 2020 | 1779 | 1801 | 1752 | 1783 | 481,838 | -19.40(-1.08%) |
Sep 16, 2020 | 1795 | 1833 | 1783 | 1802 | 383,282 | +19.61(+1.10%) |
Sep 15, 2020 | 1793 | 1813 | 1780 | 1782 | 268,657 | +2.41(+0.14%) |
Sep 14, 2020 | 1798 | 1801 | 1770 | 1780 | 377,986 | +0.84(+0.05%) |
Sep 11, 2020 | 1809 | 1830 | 1765 | 1779 | 384,080 | -32.76(-1.81%) |
Sep 10, 2020 | 1866 | 1897 | 1807 | 1812 | 342,736 | -54.34(-2.91%) |
Sep 09, 2020 | 1883 | 1905 | 1819 | 1866 | 461,519 | -20.48(-1.09%) |
Sep 08, 2020 | 1882 | 1925 | 1878 | 1887 | 347,860 | -26.07(-1.36%) |
Sep 04, 2020 | 1943 | 1958 | 1901 | 1913 | 380,170 | -27.64(-1.42%) |
Sep 03, 2020 | 1947 | 1961 | 1905 | 1940 | 429,255 | -3.28(-0.17%) |
Sep 02, 2020 | 1935 | 1950 | 1891 | 1944 | 336,129 | +19.82(+1.03%) |