Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3634 | 3634 | 3594 | 3622 | 0 | -16.72(-0.46%) |
Nov 27, 2020 | 3639 | 3644 | 3629 | 3638 | 0 | +8.70(+0.24%) |
Nov 25, 2020 | 3630 | 3630 | 3630 | 3630 | 0 | -5.76(-0.16%) |
Nov 24, 2020 | 3595 | 3642 | 3595 | 3635 | 0 | +57.82(+1.62%) |
Nov 23, 2020 | 3567 | 3590 | 3553 | 3578 | 0 | +20.05(+0.56%) |
Nov 20, 2020 | 3579 | 3581 | 3557 | 3558 | 0 | -51.99(-1.44%) |
Nov 17, 2020 | 3610 | 3623 | 3589 | 3610 | 0 | -17.38(-0.48%) |
Nov 16, 2020 | 3600 | 3629 | 3600 | 3627 | 0 | +41.76(+1.16%) |
Nov 13, 2020 | 3553 | 3594 | 3553 | 3585 | 0 | +48.14(+1.36%) |
Nov 12, 2020 | 3563 | 3569 | 3519 | 3537 | 0 | -35.65(-1.00%) |
Nov 11, 2020 | 3563 | 3581 | 3557 | 3573 | 0 | +24.75(+0.70%) |
Nov 10, 2020 | 3543 | 3557 | 3512 | 3548 | 0 | -2.59(-0.07%) |
Nov 09, 2020 | 3633 | 3644 | 3547 | 3550 | 0 | +41.06(+1.17%) |
Nov 06, 2020 | 3508 | 3522 | 3484 | 3509 | 0 | -1.01(-0.03%) |
Nov 05, 2020 | 3486 | 3529 | 3486 | 3510 | 0 | +67.01(+1.95%) |
Nov 04, 2020 | 3406 | 3486 | 3405 | 3443 | 0 | +74.28(+2.20%) |
Nov 03, 2020 | 3336 | 3389 | 3336 | 3369 | 0 | +58.92(+1.78%) |
Nov 02, 2020 | 3296 | 3330 | 3280 | 3310 | 0 | +40.28(+1.23%) |
Oct 30, 2020 | 3294 | 3305 | 3234 | 3270 | 0 | -40.15(-1.21%) |
Oct 29, 2020 | 3277 | 3341 | 3260 | 3310 | 0 | +39.08(+1.19%) |
Oct 28, 2020 | 3342 | 3342 | 3270 | 3271 | 0 | -119.65(-3.53%) |
Oct 27, 2020 | 3403 | 3410 | 3389 | 3391 | 0 | -10.29(-0.30%) |
Oct 26, 2020 | 3441 | 3441 | 3365 | 3401 | 0 | -64.42(-1.86%) |
Oct 23, 2020 | 3465 | 3466 | 3440 | 3465 | 0 | +11.90(+0.34%) |
Oct 22, 2020 | 3438 | 3461 | 3415 | 3453 | 0 | +17.93(+0.52%) |
Oct 21, 2020 | 3440 | 3465 | 3433 | 3436 | 0 | -7.56(-0.22%) |
Oct 20, 2020 | 3439 | 3477 | 3436 | 3443 | 0 | +16.20(+0.47%) |
Oct 19, 2020 | 3494 | 3502 | 3420 | 3427 | 0 | -56.89(-1.63%) |
Oct 16, 2020 | 3494 | 3516 | 3480 | 3484 | 0 | +0.47(+0.01%) |
Oct 15, 2020 | 3454 | 3489 | 3442 | 3483 | 0 | -5.33(-0.15%) |
Oct 14, 2020 | 3515 | 3528 | 3481 | 3489 | 0 | -23.26(-0.66%) |
Oct 13, 2020 | 3534 | 3534 | 3501 | 3512 | 0 | -22.29(-0.63%) |
Oct 12, 2020 | 3500 | 3550 | 3500 | 3534 | 0 | +57.09(+1.64%) |
Oct 09, 2020 | 3460 | 3482 | 3458 | 3477 | 0 | +30.30(+0.88%) |
Oct 08, 2020 | 3434 | 3447 | 3428 | 3447 | 0 | +27.38(+0.80%) |
Oct 07, 2020 | 3385 | 3426 | 3385 | 3419 | 0 | +58.48(+1.74%) |
Oct 06, 2020 | 3409 | 3432 | 3355 | 3361 | 0 | -47.63(-1.40%) |
Oct 05, 2020 | 3367 | 3410 | 3367 | 3409 | 0 | +60.16(+1.80%) |
Oct 02, 2020 | 3339 | 3369 | 3324 | 3348 | 0 | -32.36(-0.96%) |
Oct 01, 2020 | 3386 | 3397 | 3361 | 3381 | 0 | +17.80(+0.53%) |
Sep 30, 2020 | 3341 | 3394 | 3340 | 3363 | 0 | +27.53(+0.83%) |
Sep 29, 2020 | 3351 | 3358 | 3328 | 3335 | 0 | -16.13(-0.48%) |
Sep 28, 2020 | 3334 | 3361 | 3333 | 3352 | 0 | +53.14(+1.61%) |
Sep 25, 2020 | 3237 | 3307 | 3228 | 3298 | 0 | +51.87(+1.60%) |
Sep 24, 2020 | 3226 | 3279 | 3209 | 3247 | 0 | +9.67(+0.30%) |
Sep 23, 2020 | 3320 | 3323 | 3233 | 3237 | 0 | -78.65(-2.37%) |
Sep 22, 2020 | 3296 | 3320 | 3271 | 3316 | 0 | +34.51(+1.05%) |
Sep 21, 2020 | 3286 | 3286 | 3229 | 3281 | 0 | -38.41(-1.16%) |
Sep 18, 2020 | 3357 | 3362 | 3292 | 3319 | 0 | -37.54(-1.12%) |
Sep 17, 2020 | 3347 | 3375 | 3329 | 3357 | 0 | -28.48(-0.84%) |
Sep 16, 2020 | 3411 | 3429 | 3384 | 3385 | 0 | -15.71(-0.46%) |
Sep 15, 2020 | 3408 | 3419 | 3389 | 3401 | 0 | +17.66(+0.52%) |
Sep 14, 2020 | 3364 | 3403 | 3364 | 3384 | 0 | +42.57(+1.27%) |
Sep 11, 2020 | 3353 | 3369 | 3310 | 3341 | 0 | +1.78(+0.05%) |
Sep 10, 2020 | 3413 | 3426 | 3329 | 3339 | 0 | -59.77(-1.76%) |
Sep 09, 2020 | 3370 | 3425 | 3367 | 3399 | 0 | +67.12(+2.01%) |
Sep 08, 2020 | 3372 | 3380 | 3329 | 3332 | 0 | -95.12(-2.78%) |
Sep 04, 2020 | 3427 | 3427 | 3427 | 3427 | 0 | -28.10(-0.81%) |
Sep 03, 2020 | 3565 | 3565 | 3427 | 3455 | 0 | -125.78(-3.51%) |
Sep 02, 2020 | 3544 | 3588 | 3535 | 3581 | 0 | +54.19(+1.54%) |