Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 613.20 | 619.00 | 572.00 | 594.80 | 102,557 | +38.80(+6.98%) |
Nov 27, 2020 | 576.80 | 579.40 | 553.60 | 556.00 | 76,380 | -46.80(-7.76%) |
Nov 25, 2020 | 584.40 | 624.44 | 570.20 | 602.80 | 92,160 | +24.00(+4.15%) |
Nov 24, 2020 | 579.00 | 586.40 | 569.00 | 578.80 | 76,712 | +26.40(+4.78%) |
Nov 23, 2020 | 542.80 | 559.40 | 539.60 | 552.40 | 55,104 | +17.40(+3.25%) |
Nov 20, 2020 | 532.20 | 540.80 | 525.80 | 535.00 | 62,425 | +16.40(+3.16%) |
Nov 19, 2020 | 495.40 | 533.60 | 489.20 | 518.60 | 187,083 | -40.80(-7.29%) |
Nov 18, 2020 | 575.80 | 585.00 | 554.40 | 559.40 | 69,585 | -2.60(-0.46%) |
Nov 17, 2020 | 569.80 | 571.80 | 549.60 | 562.00 | 58,759 | -3.80(-0.67%) |
Nov 16, 2020 | 601.00 | 602.20 | 563.60 | 565.80 | 152,510 | -114.80(-16.87%) |
Nov 13, 2020 | 705.60 | 711.60 | 672.00 | 680.60 | 59,635 | +16.00(+2.41%) |
Nov 12, 2020 | 685.40 | 701.60 | 661.40 | 664.60 | 62,936 | -34.60(-4.95%) |
Nov 11, 2020 | 677.20 | 705.20 | 651.00 | 699.20 | 61,271 | +30.60(+4.58%) |
Nov 10, 2020 | 641.00 | 688.00 | 640.80 | 668.60 | 68,495 | +35.80(+5.66%) |
Nov 09, 2020 | 640.40 | 648.20 | 624.80 | 632.80 | 54,635 | -17.80(-2.74%) |
Nov 06, 2020 | 666.00 | 666.20 | 637.20 | 650.60 | 81,085 | -16.60(-2.49%) |
Nov 05, 2020 | 721.80 | 736.60 | 664.20 | 667.20 | 111,852 | -50.20(-7.00%) |
Nov 04, 2020 | 704.80 | 728.20 | 695.40 | 717.40 | 70,437 | -4.20(-0.58%) |
Nov 03, 2020 | 740.00 | 741.40 | 710.20 | 721.60 | 106,794 | -79.60(-9.94%) |
Nov 02, 2020 | 799.80 | 814.00 | 788.80 | 801.20 | 60,554 | -54.40(-6.36%) |
Oct 30, 2020 | 807.00 | 856.29 | 806.00 | 855.60 | 35,035 | +22.80(+2.74%) |
Oct 29, 2020 | 771.20 | 845.80 | 758.60 | 832.80 | 72,396 | +13.00(+1.59%) |
Oct 28, 2020 | 819.00 | 834.80 | 813.80 | 819.80 | 28,885 | -6.20(-0.75%) |
Oct 27, 2020 | 776.40 | 840.80 | 775.20 | 826.00 | 40,756 | +23.60(+2.94%) |
Oct 26, 2020 | 815.40 | 822.40 | 784.20 | 802.40 | 36,690 | +23.20(+2.98%) |
Oct 23, 2020 | 791.40 | 799.60 | 777.46 | 779.20 | 31,695 | -35.40(-4.35%) |
Oct 22, 2020 | 836.20 | 847.40 | 811.60 | 814.60 | 38,408 | -36.00(-4.23%) |
Oct 21, 2020 | 854.60 | 860.80 | 845.20 | 850.60 | 31,930 | +31.60(+3.86%) |
Oct 20, 2020 | 844.00 | 848.60 | 810.00 | 819.00 | 39,283 | -13.60(-1.63%) |
Oct 19, 2020 | 823.00 | 837.00 | 813.00 | 832.60 | 35,567 | +15.40(+1.88%) |
Oct 16, 2020 | 828.80 | 842.20 | 808.00 | 817.20 | 56,500 | -2.40(-0.29%) |
Oct 15, 2020 | 822.40 | 830.00 | 807.00 | 819.60 | 42,840 | +27.60(+3.48%) |
Oct 14, 2020 | 768.60 | 798.60 | 766.80 | 792.00 | 55,326 | -7.00(-0.88%) |
Oct 13, 2020 | 792.40 | 819.80 | 785.20 | 799.00 | 62,478 | -4.00(-0.50%) |
Oct 12, 2020 | 838.80 | 842.80 | 796.20 | 803.00 | 78,780 | +20.00(+2.55%) |
Oct 09, 2020 | 796.60 | 811.00 | 772.00 | 783.00 | 75,940 | +49.00(+6.68%) |
Oct 08, 2020 | 699.40 | 743.20 | 688.80 | 734.00 | 99,459 | +10.00(+1.38%) |
Oct 07, 2020 | 754.00 | 761.60 | 688.80 | 724.00 | 85,768 | +43.20(+6.35%) |
Oct 06, 2020 | 711.60 | 746.00 | 671.00 | 680.80 | 103,559 | -67.20(-8.98%) |
Oct 05, 2020 | 748.00 | 789.60 | 729.40 | 748.00 | 126,272 | +96.20(+14.76%) |
Oct 02, 2020 | 655.20 | 700.72 | 636.00 | 651.80 | 90,940 | -19.60(-2.92%) |
Oct 01, 2020 | 689.20 | 695.40 | 641.20 | 671.40 | 102,727 | -21.20(-3.06%) |
Sep 30, 2020 | 693.40 | 715.00 | 661.80 | 692.60 | 58,973 | +14.40(+2.12%) |
Sep 29, 2020 | 737.40 | 750.20 | 675.80 | 678.20 | 156,576 | -158.20(-18.91%) |
Sep 28, 2020 | 802.40 | 858.00 | 793.80 | 836.40 | 38,692 | -21.00(-2.45%) |
Sep 25, 2020 | 880.00 | 895.60 | 846.00 | 857.40 | 32,925 | -37.80(-4.22%) |
Sep 24, 2020 | 877.20 | 930.40 | 837.60 | 895.20 | 54,735 | +38.00(+4.43%) |
Sep 23, 2020 | 804.40 | 875.40 | 798.00 | 857.20 | 86,763 | +120.40(+16.34%) |
Sep 22, 2020 | 756.60 | 758.40 | 716.61 | 736.80 | 51,507 | -68.40(-8.49%) |
Sep 21, 2020 | 753.20 | 817.20 | 735.20 | 805.20 | 65,080 | +40.40(+5.28%) |
Sep 18, 2020 | 733.40 | 771.20 | 721.00 | 764.80 | 47,740 | +48.20(+6.73%) |
Sep 17, 2020 | 733.00 | 736.60 | 681.20 | 716.60 | 84,086 | -58.60(-7.56%) |
Sep 16, 2020 | 811.80 | 814.60 | 766.60 | 775.20 | 32,598 | -45.60(-5.56%) |
Sep 15, 2020 | 818.60 | 842.00 | 817.60 | 820.80 | 68,266 | -5.00(-0.61%) |
Sep 14, 2020 | 859.00 | 870.00 | 813.60 | 825.80 | 44,138 | +9.60(+1.18%) |
Sep 11, 2020 | 850.00 | 850.00 | 816.00 | 816.20 | 27,100 | -41.60(-4.85%) |
Sep 10, 2020 | 877.00 | 894.40 | 854.40 | 857.80 | 31,444 | -44.60(-4.94%) |
Sep 09, 2020 | 927.40 | 927.80 | 888.00 | 902.40 | 31,997 | -2.20(-0.24%) |
Sep 08, 2020 | 947.40 | 955.40 | 900.00 | 904.60 | 35,509 | -80.60(-8.18%) |
Sep 04, 2020 | 934.20 | 991.07 | 914.60 | 985.20 | 23,920 | +42.20(+4.48%) |
Sep 03, 2020 | 960.20 | 964.00 | 925.40 | 943.00 | 26,220 | -11.60(-1.22%) |
Sep 02, 2020 | 932.80 | 976.60 | 921.40 | 954.60 | 64,247 | +29.60(+3.20%) |