Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4281 | 4309 | 4205 | 4268 | 0 | -15.73(-0.37%) |
Nov 27, 2020 | 4290 | 4312 | 4268 | 4284 | 0 | +21.81(+0.51%) |
Nov 25, 2020 | 4264 | 4297 | 4221 | 4262 | 0 | +21.07(+0.50%) |
Nov 24, 2020 | 4187 | 4258 | 4168 | 4241 | 0 | +59.47(+1.42%) |
Nov 23, 2020 | 4190 | 4226 | 4138 | 4182 | 0 | +8.85(+0.21%) |
Nov 20, 2020 | 4204 | 4226 | 4168 | 4173 | 0 | -35.96(-0.85%) |
Nov 19, 2020 | 4182 | 4221 | 4153 | 4209 | 0 | +25.24(+0.60%) |
Nov 18, 2020 | 4227 | 4251 | 4181 | 4184 | 0 | -47.69(-1.13%) |
Nov 17, 2020 | 4265 | 4291 | 4219 | 4231 | 0 | -21.92(-0.52%) |
Nov 16, 2020 | 4215 | 4274 | 4195 | 4253 | 0 | +15.22(+0.36%) |
Nov 13, 2020 | 4230 | 4257 | 4187 | 4238 | 0 | +41.25(+0.98%) |
Nov 12, 2020 | 4246 | 4278 | 4170 | 4197 | 0 | -42.68(-1.01%) |
Nov 11, 2020 | 4168 | 4258 | 4153 | 4240 | 0 | +106.82(+2.58%) |
Nov 10, 2020 | 4195 | 4232 | 4104 | 4133 | 0 | -109.82(-2.59%) |
Nov 09, 2020 | 4350 | 4432 | 4221 | 4243 | 0 | -113.92(-2.61%) |
Nov 06, 2020 | 4346 | 4374 | 4264 | 4356 | 0 | -2.38(-0.05%) |
Nov 05, 2020 | 4351 | 4397 | 4316 | 4359 | 0 | +108.42(+2.55%) |
Nov 04, 2020 | 4197 | 4285 | 4160 | 4250 | 0 | +178.50(+4.38%) |
Nov 03, 2020 | 4034 | 4112 | 4006 | 4072 | 0 | +68.73(+1.72%) |
Nov 02, 2020 | 4051 | 4077 | 3952 | 4003 | 0 | -13.36(-0.33%) |
Oct 30, 2020 | 4078 | 4102 | 3971 | 4017 | 0 | -99.84(-2.43%) |
Oct 29, 2020 | 4103 | 4171 | 4072 | 4116 | 0 | +32.10(+0.79%) |
Oct 28, 2020 | 4172 | 4194 | 4069 | 4084 | 0 | -169.21(-3.98%) |
Oct 27, 2020 | 4225 | 4287 | 4189 | 4254 | 0 | +52.76(+1.26%) |
Oct 26, 2020 | 4246 | 4309 | 4145 | 4201 | 0 | -120.58(-2.79%) |
Oct 23, 2020 | 4306 | 4328 | 4257 | 4321 | 0 | +0.61(+0.01%) |
Oct 22, 2020 | 4318 | 4350 | 4252 | 4321 | 0 | -7.54(-0.17%) |
Oct 21, 2020 | 4329 | 4382 | 4296 | 4328 | 0 | -20.70(-0.48%) |
Oct 20, 2020 | 4371 | 4411 | 4321 | 4349 | 0 | -6.33(-0.15%) |
Oct 19, 2020 | 4462 | 4504 | 4338 | 4355 | 0 | -84.09(-1.89%) |
Oct 16, 2020 | 4486 | 4532 | 4378 | 4439 | 0 | -26.60(-0.60%) |
Oct 15, 2020 | 4414 | 4484 | 4394 | 4466 | 0 | -29.79(-0.66%) |
Oct 14, 2020 | 4561 | 4587 | 4466 | 4496 | 0 | -55.60(-1.22%) |
Oct 13, 2020 | 4572 | 4607 | 4518 | 4551 | 0 | +1.56(+0.03%) |
Oct 12, 2020 | 4483 | 4602 | 4454 | 4550 | 0 | +127.46(+2.88%) |
Oct 09, 2020 | 4358 | 4436 | 4339 | 4422 | 0 | +86.08(+1.99%) |
Oct 08, 2020 | 4351 | 4373 | 4301 | 4336 | 0 | +19.57(+0.45%) |
Oct 07, 2020 | 4250 | 4326 | 4242 | 4317 | 0 | +98.67(+2.34%) |
Oct 06, 2020 | 4276 | 4315 | 4201 | 4218 | 0 | -85.85(-1.99%) |
Oct 05, 2020 | 4249 | 4311 | 4240 | 4304 | 0 | +80.98(+1.92%) |
Oct 02, 2020 | 4251 | 4310 | 4211 | 4223 | 0 | -112.94(-2.60%) |
Oct 01, 2020 | 4342 | 4360 | 4296 | 4336 | 0 | +51.71(+1.21%) |
Sep 30, 2020 | 4253 | 4340 | 4236 | 4284 | 0 | +32.81(+0.77%) |
Sep 29, 2020 | 4281 | 4303 | 4236 | 4251 | 0 | -32.89(-0.77%) |
Sep 28, 2020 | 4279 | 4317 | 4233 | 4284 | 0 | +70.29(+1.67%) |
Sep 25, 2020 | 4144 | 4232 | 4104 | 4214 | 0 | +82.56(+2.00%) |
Sep 24, 2020 | 4079 | 4184 | 4060 | 4131 | 0 | +32.16(+0.78%) |
Sep 23, 2020 | 4241 | 4251 | 4089 | 4099 | 0 | -147.04(-3.46%) |
Sep 22, 2020 | 4179 | 4258 | 4127 | 4246 | 0 | +121.80(+2.95%) |
Sep 21, 2020 | 4061 | 4138 | 4015 | 4124 | 0 | +13.12(+0.32%) |
Sep 18, 2020 | 4176 | 4191 | 4046 | 4111 | 0 | -54.59(-1.31%) |
Sep 17, 2020 | 4131 | 4194 | 4105 | 4166 | 0 | -52.62(-1.25%) |
Sep 16, 2020 | 4318 | 4332 | 4207 | 4219 | 0 | -69.45(-1.62%) |
Sep 15, 2020 | 4268 | 4312 | 4237 | 4288 | 0 | +67.17(+1.59%) |
Sep 14, 2020 | 4248 | 4306 | 4199 | 4221 | 0 | +23.22(+0.55%) |
Sep 11, 2020 | 4288 | 4315 | 4152 | 4198 | 0 | -38.12(-0.90%) |
Sep 10, 2020 | 4378 | 4418 | 4218 | 4236 | 0 | -101.24(-2.33%) |
Sep 09, 2020 | 4269 | 4391 | 4243 | 4337 | 0 | +150.00(+3.58%) |
Sep 08, 2020 | 4216 | 4315 | 4169 | 4187 | 0 | -182.94(-4.19%) |
Sep 04, 2020 | 4406 | 4471 | 4192 | 4370 | 0 | -79.10(-1.78%) |
Sep 03, 2020 | 4630 | 4638 | 4388 | 4449 | 0 | -231.44(-4.94%) |
Sep 02, 2020 | 4645 | 4710 | 4599 | 4680 | 0 | +65.18(+1.41%) |