Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2020 | 1256 | 1265 | 1231 | 1238 | 348,913 | -5.69(-0.46%) |
Sep 30, 2020 | 1262 | 1272 | 1234 | 1244 | 287,006 | -17.90(-1.42%) |
Sep 29, 2020 | 1263 | 1267 | 1245 | 1262 | 178,860 | -1.74(-0.14%) |
Sep 28, 2020 | 1263 | 1275 | 1244 | 1263 | 196,214 | +18.85(+1.51%) |
Sep 25, 2020 | 1224 | 1253 | 1217 | 1244 | 234,500 | +15.22(+1.24%) |
Sep 24, 2020 | 1239 | 1246 | 1216 | 1229 | 240,365 | -19.11(-1.53%) |
Sep 23, 2020 | 1250 | 1291 | 1240 | 1248 | 530,168 | +13.81(+1.12%) |
Sep 22, 2020 | 1224 | 1243 | 1215 | 1235 | 302,624 | +28.06(+2.33%) |
Sep 21, 2020 | 1194 | 1208 | 1180 | 1207 | 308,769 | -8.96(-0.74%) |
Sep 18, 2020 | 1231 | 1247 | 1201 | 1215 | 783,300 | -9.89(-0.81%) |
Sep 17, 2020 | 1240 | 1251 | 1209 | 1225 | 452,190 | -40.50(-3.20%) |
Sep 16, 2020 | 1286 | 1287 | 1264 | 1266 | 304,860 | -11.49(-0.90%) |
Sep 15, 2020 | 1284 | 1291 | 1269 | 1277 | 329,382 | +10.17(+0.80%) |
Sep 14, 2020 | 1312 | 1318 | 1255 | 1267 | 437,477 | -30.28(-2.33%) |
Sep 11, 2020 | 1325 | 1326 | 1272 | 1297 | 310,900 | -11.02(-0.84%) |
Sep 10, 2020 | 1327 | 1360 | 1305 | 1308 | 329,918 | -12.54(-0.95%) |
Sep 09, 2020 | 1322 | 1338 | 1306 | 1321 | 305,165 | +21.28(+1.64%) |
Sep 08, 2020 | 1294 | 1335 | 1275 | 1300 | 318,653 | -13.98(-1.06%) |
Sep 04, 2020 | 1333 | 1342 | 1259 | 1314 | 405,600 | -15.00(-1.13%) |
Sep 03, 2020 | 1355 | 1374 | 1310 | 1329 | 464,067 | -50.30(-3.65%) |
Sep 02, 2020 | 1375 | 1384 | 1356 | 1379 | 331,857 | +6.81(+0.50%) |