Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1123 | 1152 | 1123 | 1150 | 177,359 | +23.36(+2.07%) |
Nov 27, 2020 | 1126 | 1132 | 1120 | 1127 | 55,900 | +1.52(+0.14%) |
Nov 25, 2020 | 1131 | 1134 | 1112 | 1125 | 132,200 | -1.80(-0.16%) |
Nov 24, 2020 | 1148 | 1148 | 1124 | 1127 | 156,991 | -11.72(-1.03%) |
Nov 23, 2020 | 1149 | 1155 | 1131 | 1139 | 99,164 | -8.92(-0.78%) |
Nov 20, 2020 | 1149 | 1160 | 1141 | 1148 | 222,900 | +0.26(+0.02%) |
Nov 19, 2020 | 1143 | 1154 | 1142 | 1147 | 101,043 | +2.53(+0.22%) |
Nov 18, 2020 | 1191 | 1191 | 1140 | 1145 | 176,626 | -48.55(-4.07%) |
Nov 17, 2020 | 1178 | 1197 | 1172 | 1193 | 135,568 | +5.43(+0.46%) |
Nov 16, 2020 | 1187 | 1188 | 1168 | 1188 | 117,526 | +6.55(+0.55%) |
Nov 13, 2020 | 1159 | 1185 | 1150 | 1181 | 127,900 | +23.51(+2.03%) |
Nov 12, 2020 | 1138 | 1163 | 1133 | 1158 | 130,580 | +23.47(+2.07%) |
Nov 11, 2020 | 1138 | 1150 | 1128 | 1134 | 186,567 | +8.94(+0.79%) |
Nov 10, 2020 | 1182 | 1183 | 1123 | 1125 | 225,221 | -54.12(-4.59%) |
Nov 09, 2020 | 1182 | 1215 | 1174 | 1180 | 186,038 | -1.53(-0.13%) |
Nov 06, 2020 | 1206 | 1228 | 1157 | 1181 | 229,800 | +77.37(+7.01%) |
Nov 05, 2020 | 1102 | 1110 | 1089 | 1104 | 169,247 | +23.51(+2.18%) |
Nov 04, 2020 | 1082 | 1099 | 1076 | 1080 | 128,849 | +14.73(+1.38%) |
Nov 03, 2020 | 1055 | 1081 | 1055 | 1066 | 97,307 | +22.25(+2.13%) |
Nov 02, 2020 | 1019 | 1049 | 1018 | 1043 | 154,787 | +45.34(+4.54%) |
Oct 30, 2020 | 995.86 | 1007 | 985.05 | 997.91 | 91,200 | -5.88(-0.59%) |
Oct 29, 2020 | 1011 | 1017 | 999.52 | 1004 | 113,593 | -5.47(-0.54%) |
Oct 28, 2020 | 1038 | 1044 | 1008 | 1009 | 111,460 | -43.32(-4.12%) |
Oct 27, 2020 | 1051 | 1064 | 1045 | 1053 | 131,104 | +7.29(+0.70%) |
Oct 26, 2020 | 1046 | 1054 | 1034 | 1045 | 68,085 | -7.91(-0.75%) |
Oct 23, 2020 | 1068 | 1079 | 1050 | 1053 | 96,700 | -10.03(-0.94%) |
Oct 22, 2020 | 1038 | 1068 | 1038 | 1063 | 115,160 | +31.29(+3.03%) |
Oct 21, 2020 | 1034 | 1043 | 1030 | 1032 | 58,530 | +1.33(+0.13%) |
Oct 20, 2020 | 1023 | 1049 | 1023 | 1031 | 76,318 | +11.91(+1.17%) |
Oct 19, 2020 | 1029 | 1036 | 1014 | 1019 | 63,537 | -11.07(-1.07%) |
Oct 16, 2020 | 1027 | 1042 | 1024 | 1030 | 74,600 | +11.24(+1.10%) |
Oct 15, 2020 | 1012 | 1024 | 1012 | 1019 | 67,231 | -3.86(-0.38%) |
Oct 14, 2020 | 1030 | 1045 | 1020 | 1022 | 94,219 | -6.27(-0.61%) |
Oct 13, 2020 | 1025 | 1033 | 1020 | 1029 | 75,765 | +2.91(+0.28%) |
Oct 12, 2020 | 1028 | 1034 | 1023 | 1026 | 80,272 | +0.29(+0.03%) |
Oct 09, 2020 | 1021 | 1030 | 1015 | 1025 | 92,900 | +13.38(+1.32%) |
Oct 08, 2020 | 1015 | 1025 | 1012 | 1012 | 92,196 | +0.81(+0.08%) |
Oct 07, 2020 | 977.02 | 1013 | 977.02 | 1011 | 108,103 | +17.42(+1.75%) |
Oct 06, 2020 | 992.28 | 1010 | 992.28 | 993.85 | 116,812 | +3.42(+0.35%) |
Oct 05, 2020 | 979.95 | 993.06 | 979.95 | 990.43 | 100,426 | +23.51(+2.43%) |
Oct 02, 2020 | 959.60 | 977.63 | 959.60 | 966.92 | 81,800 | -4.00(-0.41%) |
Oct 01, 2020 | 974.64 | 985.77 | 964.00 | 970.92 | 97,641 | +5.17(+0.54%) |
Sep 30, 2020 | 974.22 | 986.78 | 958.30 | 965.75 | 168,180 | -2.84(-0.29%) |
Sep 29, 2020 | 974.04 | 981.40 | 959.89 | 968.59 | 92,600 | +0.12(+0.01%) |
Sep 28, 2020 | 958.84 | 981.93 | 958.84 | 968.47 | 85,834 | -6.60(-0.68%) |
Sep 25, 2020 | 957.40 | 981.75 | 953.57 | 975.07 | 99,400 | +14.81(+1.54%) |
Sep 24, 2020 | 956.14 | 970.07 | 947.03 | 960.26 | 72,000 | +3.12(+0.33%) |
Sep 23, 2020 | 987.60 | 987.60 | 953.89 | 957.14 | 105,195 | -28.93(-2.93%) |
Sep 22, 2020 | 973.66 | 987.26 | 964.61 | 986.07 | 118,509 | +11.57(+1.19%) |
Sep 21, 2020 | 962.70 | 975.59 | 945.00 | 974.50 | 113,721 | -1.97(-0.20%) |
Sep 18, 2020 | 985.77 | 995.30 | 970.82 | 976.47 | 141,700 | -7.15(-0.73%) |
Sep 17, 2020 | 983.84 | 998.41 | 976.38 | 983.62 | 95,171 | -5.21(-0.53%) |
Sep 16, 2020 | 989.19 | 1003 | 985.57 | 988.83 | 96,715 | +7.93(+0.81%) |
Sep 15, 2020 | 987.15 | 994.90 | 976.84 | 980.90 | 84,388 | +1.91(+0.20%) |
Sep 14, 2020 | 981.44 | 990.58 | 973.60 | 978.99 | 89,418 | +5.28(+0.54%) |
Sep 11, 2020 | 965.92 | 979.23 | 963.51 | 973.71 | 75,700 | +10.25(+1.06%) |
Sep 10, 2020 | 976.61 | 988.43 | 959.77 | 963.46 | 90,011 | -12.36(-1.27%) |
Sep 09, 2020 | 957.11 | 991.48 | 955.31 | 975.82 | 80,830 | +28.20(+2.98%) |
Sep 08, 2020 | 937.83 | 956.03 | 926.88 | 947.62 | 152,426 | -1.64(-0.17%) |
Sep 04, 2020 | 968.39 | 968.39 | 933.65 | 949.26 | 107,300 | -13.73(-1.43%) |
Sep 03, 2020 | 1007 | 1007 | 956.53 | 962.99 | 99,039 | -42.16(-4.19%) |
Sep 02, 2020 | 977.35 | 1009 | 968.76 | 1005 | 89,244 | +29.26(+3.00%) |