Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1872 | 1899 | 1872 | 1886 | 49,918 | +17.72(+0.95%) |
Nov 27, 2020 | 1896 | 1896 | 1865 | 1868 | 11,657 | -17.08(-0.91%) |
Nov 25, 2020 | 1869 | 1892 | 1851 | 1885 | 43,162 | +4.75(+0.25%) |
Nov 24, 2020 | 1870 | 1891 | 1860 | 1881 | 41,460 | +16.18(+0.87%) |
Nov 23, 2020 | 1917 | 1917 | 1859 | 1864 | 30,098 | -46.72(-2.44%) |
Nov 20, 2020 | 1882 | 1933 | 1882 | 1911 | 23,763 | +23.85(+1.26%) |
Nov 19, 2020 | 1871 | 1908 | 1870 | 1887 | 31,236 | +3.22(+0.17%) |
Nov 18, 2020 | 1931 | 1931 | 1868 | 1884 | 34,551 | -28.42(-1.49%) |
Nov 17, 2020 | 1921 | 1935 | 1902 | 1913 | 41,606 | -9.75(-0.51%) |
Nov 16, 2020 | 1903 | 1928 | 1903 | 1922 | 27,579 | +35.93(+1.90%) |
Nov 13, 2020 | 1816 | 1887 | 1816 | 1886 | 36,066 | +89.45(+4.98%) |
Nov 12, 2020 | 1798 | 1817 | 1779 | 1797 | 39,403 | -3.78(-0.21%) |
Nov 11, 2020 | 1799 | 1818 | 1788 | 1801 | 21,387 | +7.77(+0.43%) |
Nov 10, 2020 | 1804 | 1833 | 1769 | 1793 | 44,074 | -6.44(-0.36%) |
Nov 09, 2020 | 1899 | 1899 | 1788 | 1799 | 29,863 | -42.03(-2.28%) |
Nov 06, 2020 | 1902 | 1912 | 1838 | 1841 | 43,847 | -16.30(-0.88%) |
Nov 05, 2020 | 1834 | 1866 | 1815 | 1858 | 49,723 | +50.34(+2.79%) |
Nov 04, 2020 | 1710 | 1832 | 1710 | 1807 | 29,917 | +100.28(+5.87%) |
Nov 03, 2020 | 1695 | 1740 | 1690 | 1707 | 33,473 | +32.62(+1.95%) |
Nov 02, 2020 | 1665 | 1679 | 1637 | 1674 | 43,472 | +27.38(+1.66%) |
Oct 30, 2020 | 1634 | 1652 | 1607 | 1647 | 37,748 | +9.64(+0.59%) |
Oct 29, 2020 | 1639 | 1660 | 1634 | 1637 | 37,014 | +0.14(+0.01%) |
Oct 28, 2020 | 1648 | 1670 | 1624 | 1637 | 45,210 | -30.35(-1.82%) |
Oct 27, 2020 | 1684 | 1685 | 1651 | 1668 | 47,282 | -27.96(-1.65%) |
Oct 26, 2020 | 1801 | 1801 | 1687 | 1696 | 42,105 | -118.27(-6.52%) |
Oct 23, 2020 | 1888 | 1888 | 1795 | 1814 | 35,750 | -71.42(-3.79%) |
Oct 22, 2020 | 1817 | 1913 | 1817 | 1885 | 75,143 | +80.84(+4.48%) |
Oct 21, 2020 | 1717 | 1827 | 1717 | 1804 | 72,633 | +92.06(+5.38%) |
Oct 20, 2020 | 1706 | 1740 | 1701 | 1712 | 42,407 | +13.71(+0.81%) |
Oct 19, 2020 | 1737 | 1741 | 1699 | 1699 | 46,589 | -27.45(-1.59%) |
Oct 16, 2020 | 1751 | 1767 | 1726 | 1726 | 41,323 | -22.18(-1.27%) |
Oct 15, 2020 | 1732 | 1754 | 1732 | 1748 | 33,281 | -15.89(-0.90%) |
Oct 14, 2020 | 1786 | 1809 | 1760 | 1764 | 25,803 | -14.25(-0.80%) |
Oct 13, 2020 | 1744 | 1796 | 1715 | 1778 | 41,866 | +29.79(+1.70%) |
Oct 12, 2020 | 1758 | 1758 | 1723 | 1749 | 29,741 | +2.68(+0.15%) |
Oct 09, 2020 | 1752 | 1752 | 1731 | 1746 | 22,712 | +5.45(+0.31%) |
Oct 08, 2020 | 1771 | 1774 | 1729 | 1741 | 38,222 | -18.74(-1.07%) |
Oct 07, 2020 | 1766 | 1787 | 1746 | 1759 | 28,562 | +4.56(+0.26%) |
Oct 06, 2020 | 1759 | 1766 | 1737 | 1755 | 35,816 | +7.02(+0.40%) |
Oct 05, 2020 | 1774 | 1788 | 1743 | 1748 | 50,601 | -3.45(-0.20%) |
Oct 02, 2020 | 1753 | 1761 | 1730 | 1751 | 39,641 | -9.46(-0.54%) |
Oct 01, 2020 | 1798 | 1799 | 1750 | 1761 | 54,982 | -32.52(-1.81%) |
Sep 30, 2020 | 1710 | 1797 | 1710 | 1793 | 83,512 | +76.49(+4.46%) |
Sep 29, 2020 | 1712 | 1760 | 1712 | 1717 | 55,594 | +40.25(+2.40%) |
Sep 28, 2020 | 1684 | 1694 | 1663 | 1676 | 36,380 | +5.46(+0.33%) |
Sep 25, 2020 | 1605 | 1695 | 1604 | 1671 | 38,063 | +55.03(+3.41%) |
Sep 24, 2020 | 1639 | 1639 | 1611 | 1616 | 22,763 | -32.20(-1.95%) |
Sep 23, 2020 | 1671 | 1676 | 1643 | 1648 | 29,002 | -25.13(-1.50%) |
Sep 22, 2020 | 1657 | 1683 | 1657 | 1673 | 29,421 | +31.29(+1.91%) |
Sep 21, 2020 | 1618 | 1654 | 1618 | 1642 | 25,386 | -5.50(-0.33%) |
Sep 18, 2020 | 1685 | 1698 | 1626 | 1647 | 97,578 | -37.09(-2.20%) |
Sep 17, 2020 | 1712 | 1735 | 1678 | 1684 | 37,230 | -52.20(-3.01%) |
Sep 16, 2020 | 1757 | 1765 | 1727 | 1737 | 17,293 | -6.54(-0.38%) |
Sep 15, 2020 | 1722 | 1748 | 1716 | 1743 | 37,912 | +31.71(+1.85%) |
Sep 14, 2020 | 1702 | 1724 | 1700 | 1712 | 22,702 | +24.02(+1.42%) |
Sep 11, 2020 | 1702 | 1721 | 1667 | 1688 | 34,173 | -13.03(-0.77%) |
Sep 10, 2020 | 1734 | 1755 | 1700 | 1701 | 31,086 | -32.35(-1.87%) |
Sep 09, 2020 | 1718 | 1761 | 1718 | 1733 | 32,454 | +28.39(+1.67%) |
Sep 08, 2020 | 1729 | 1754 | 1704 | 1704 | 38,768 | -50.16(-2.86%) |
Sep 04, 2020 | 1807 | 1807 | 1729 | 1755 | 44,583 | -39.08(-2.18%) |
Sep 03, 2020 | 1747 | 1811 | 1747 | 1794 | 55,679 | +33.85(+1.92%) |
Sep 02, 2020 | 1750 | 1778 | 1748 | 1760 | 40,729 | +15.66(+0.90%) |