Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1155 | 1210 | 1111 | 1115 | 444,463 | -29.00(-2.53%) |
Nov 27, 2020 | 1119 | 1158 | 1105 | 1144 | 187,873 | +14.00(+1.24%) |
Nov 25, 2020 | 1204 | 1225 | 1130 | 1130 | 394,665 | -69.00(-5.75%) |
Nov 24, 2020 | 1193 | 1230 | 1190 | 1199 | 322,250 | -31.00(-2.52%) |
Nov 23, 2020 | 1229 | 1268 | 1200 | 1230 | 371,761 | -21.00(-1.68%) |
Nov 20, 2020 | 1258 | 1263 | 1219 | 1251 | 360,537 | -9.00(-0.71%) |
Nov 19, 2020 | 1274 | 1303 | 1228 | 1260 | 349,748 | -28.00(-2.17%) |
Nov 18, 2020 | 1207 | 1296 | 1188 | 1288 | 447,713 | +50.00(+4.04%) |
Nov 17, 2020 | 1295 | 1307 | 1223 | 1238 | 404,847 | -22.00(-1.75%) |
Nov 16, 2020 | 1255 | 1328 | 1254 | 1260 | 323,213 | -45.00(-3.45%) |
Nov 13, 2020 | 1366 | 1366 | 1273 | 1305 | 441,872 | -132.00(-9.19%) |
Nov 12, 2020 | 1330 | 1482 | 1309 | 1437 | 682,530 | +131.00(+10.03%) |
Nov 11, 2020 | 1318 | 1344 | 1264 | 1306 | 340,471 | -43.00(-3.19%) |
Nov 10, 2020 | 1363 | 1440 | 1345 | 1349 | 359,335 | -69.00(-4.87%) |
Nov 09, 2020 | 1314 | 1418 | 1218 | 1418 | 543,095 | -49.00(-3.34%) |
Nov 06, 2020 | 1601 | 1608 | 1463 | 1467 | 532,095 | -154.00(-9.50%) |
Nov 05, 2020 | 1589 | 1653 | 1565 | 1621 | 328,576 | -46.00(-2.76%) |
Nov 04, 2020 | 1800 | 1805 | 1650 | 1667 | 550,003 | -251.00(-13.09%) |
Nov 03, 2020 | 1997 | 2016 | 1879 | 1918 | 488,042 | -170.00(-8.14%) |
Nov 02, 2020 | 2013 | 2136 | 2006 | 2088 | 511,773 | -70.00(-3.24%) |
Oct 30, 2020 | 2121 | 2222 | 2074 | 2158 | 583,859 | +90.00(+4.35%) |
Oct 29, 2020 | 2246 | 2313 | 1968 | 2068 | 561,808 | -246.00(-10.63%) |
Oct 28, 2020 | 2123 | 2320 | 2085 | 2314 | 941,213 | +407.00(+21.34%) |
Oct 27, 2020 | 1897 | 1956 | 1847 | 1907 | 374,609 | +8.00(+0.42%) |
Oct 26, 2020 | 1731 | 1940 | 1705 | 1899 | 623,431 | +227.00(+13.58%) |
Oct 23, 2020 | 1660 | 1727 | 1654 | 1672 | 202,794 | +4.00(+0.24%) |
Oct 22, 2020 | 1723 | 1747 | 1644 | 1668 | 245,575 | -59.00(-3.42%) |
Oct 21, 2020 | 1777 | 1812 | 1711 | 1727 | 311,221 | -63.00(-3.52%) |
Oct 20, 2020 | 1775 | 1808 | 1751 | 1790 | 284,987 | -3.00(-0.17%) |
Oct 19, 2020 | 1670 | 1810 | 1664 | 1793 | 358,560 | +114.00(+6.79%) |
Oct 16, 2020 | 1662 | 1683 | 1625 | 1679 | 216,941 | +12.00(+0.72%) |
Oct 15, 2020 | 1752 | 1775 | 1658 | 1667 | 337,730 | +23.00(+1.40%) |
Oct 14, 2020 | 1648 | 1684 | 1606 | 1644 | 322,589 | -23.00(-1.38%) |
Oct 13, 2020 | 1667 | 1720 | 1649 | 1667 | 278,653 | +28.00(+1.71%) |
Oct 12, 2020 | 1642 | 1686 | 1630 | 1639 | 222,145 | -50.00(-2.96%) |
Oct 09, 2020 | 1744 | 1749 | 1686 | 1689 | 332,580 | -144.00(-7.86%) |
Oct 08, 2020 | 1913 | 1929 | 1824 | 1833 | 332,899 | -113.00(-5.81%) |
Oct 07, 2020 | 1985 | 1999 | 1926 | 1946 | 240,830 | -95.00(-4.65%) |
Oct 06, 2020 | 1977 | 2073 | 1923 | 2041 | 405,167 | +35.00(+1.74%) |
Oct 05, 2020 | 2072 | 2104 | 1980 | 2006 | 205,872 | -97.00(-4.61%) |
Oct 02, 2020 | 2165 | 2176 | 2045 | 2103 | 435,722 | +92.00(+4.57%) |
Oct 01, 2020 | 1964 | 2057 | 1962 | 2011 | 233,775 | +19.00(+0.95%) |
Sep 30, 2020 | 1963 | 2028 | 1925 | 1992 | 313,822 | -11.00(-0.55%) |
Sep 29, 2020 | 2070 | 2071 | 1957 | 2003 | 299,870 | -62.00(-3.00%) |
Sep 28, 2020 | 2051 | 2089 | 2042 | 2065 | 184,762 | -13.00(-0.63%) |
Sep 25, 2020 | 2158 | 2184 | 2058 | 2078 | 271,471 | -82.00(-3.80%) |
Sep 24, 2020 | 2218 | 2259 | 2101 | 2160 | 383,287 | -61.00(-2.75%) |
Sep 23, 2020 | 2044 | 2222 | 2030 | 2221 | 376,199 | +166.00(+8.08%) |
Sep 22, 2020 | 2026 | 2138 | 2026 | 2055 | 266,221 | +25.00(+1.23%) |
Sep 21, 2020 | 2057 | 2209 | 2017 | 2030 | 545,867 | +89.00(+4.59%) |
Sep 18, 2020 | 1918 | 2010 | 1855 | 1941 | 454,707 | -4.00(-0.21%) |
Sep 17, 2020 | 2101 | 2110 | 1927 | 1945 | 472,471 | -61.00(-3.04%) |
Sep 16, 2020 | 1998 | 2011 | 1928 | 2006 | 426,434 | -13.00(-0.64%) |
Sep 15, 2020 | 1996 | 2074 | 1979 | 2019 | 317,114 | -4.00(-0.20%) |
Sep 14, 2020 | 2039 | 2070 | 1980 | 2023 | 323,038 | -57.00(-2.74%) |
Sep 11, 2020 | 2186 | 2285 | 2076 | 2080 | 598,613 | -198.00(-8.69%) |
Sep 10, 2020 | 2212 | 2360 | 2183 | 2278 | 543,028 | +34.00(+1.52%) |
Sep 09, 2020 | 2334 | 2372 | 2180 | 2244 | 456,732 | -188.00(-7.73%) |
Sep 08, 2020 | 2820 | 2847 | 2415 | 2432 | 562,849 | -98.00(-3.87%) |
Sep 04, 2020 | 2792 | 3218 | 2457 | 2530 | 1,293,746 | -360.00(-12.46%) |
Sep 03, 2020 | 2451 | 3028 | 2323 | 2890 | 1,354,804 | +461.00(+18.98%) |
Sep 02, 2020 | 2315 | 2439 | 2302 | 2429 | 429,057 | +105.00(+4.52%) |