Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1185 | 1185 | 1185 | 146,096 | +9.57(+0.81%) | |
Dec 30, 2020 | 1178 | 1188 | 1175 | 1176 | 146,096 | -1.25(-0.11%) |
Dec 29, 2020 | 1192 | 1197 | 1172 | 1177 | 213,824 | -15.50(-1.30%) |
Dec 28, 2020 | 1210 | 1221 | 1187 | 1193 | 214,188 | -11.60(-0.96%) |
Dec 24, 2020 | 1196 | 1208 | 1187 | 1204 | 82,300 | +11.23(+0.94%) |
Dec 23, 2020 | 1188 | 1206 | 1180 | 1193 | 180,293 | +2.80(+0.24%) |
Dec 22, 2020 | 1192 | 1196 | 1178 | 1190 | 205,064 | -2.72(-0.23%) |
Dec 21, 2020 | 1177 | 1196 | 1166 | 1193 | 249,753 | +11.01(+0.93%) |
Dec 18, 2020 | 1181 | 1190 | 1175 | 1182 | 443,400 | +1.01(+0.09%) |
Dec 17, 2020 | 1197 | 1208 | 1172 | 1181 | 315,437 | -9.61(-0.81%) |
Dec 16, 2020 | 1186 | 1210 | 1181 | 1190 | 331,007 | +11.13(+0.94%) |
Dec 15, 2020 | 1157 | 1182 | 1150 | 1179 | 350,039 | +28.24(+2.45%) |
Dec 14, 2020 | 1160 | 1182 | 1143 | 1151 | 346,187 | -4.17(-0.36%) |
Dec 11, 2020 | 1146 | 1163 | 1137 | 1155 | 329,600 | +17.45(+1.53%) |
Dec 10, 2020 | 1128 | 1148 | 1122 | 1138 | 334,945 | +1.18(+0.10%) |
Dec 09, 2020 | 1107 | 1146 | 1099 | 1137 | 705,641 | +40.68(+3.71%) |
Dec 08, 2020 | 1128 | 1138 | 1086 | 1096 | 789,600 | -61.19(-5.29%) |
Dec 07, 2020 | 1170 | 1173 | 1142 | 1157 | 401,785 | -5.45(-0.47%) |
Dec 04, 2020 | 1151 | 1165 | 1151 | 1163 | 208,300 | +8.62(+0.75%) |
Dec 03, 2020 | 1147 | 1160 | 1144 | 1154 | 192,963 | +1.79(+0.16%) |
Dec 02, 2020 | 1158 | 1159 | 1130 | 1152 | 283,331 | -12.62(-1.08%) |
Dec 01, 2020 | 1148 | 1171 | 1140 | 1165 | 260,252 | +27.19(+2.39%) |
Nov 30, 2020 | 1115 | 1142 | 1107 | 1138 | 272,502 | +18.41(+1.64%) |
Nov 27, 2020 | 1128 | 1141 | 1118 | 1119 | 109,700 | -10.36(-0.92%) |
Nov 25, 2020 | 1137 | 1141 | 1121 | 1130 | 194,200 | -6.19(-0.54%) |
Nov 24, 2020 | 1123 | 1152 | 1112 | 1136 | 247,822 | +22.38(+2.01%) |
Nov 23, 2020 | 1114 | 1124 | 1107 | 1113 | 237,320 | -0.79(-0.07%) |
Nov 20, 2020 | 1134 | 1138 | 1112 | 1114 | 187,900 | -19.56(-1.73%) |
Nov 19, 2020 | 1129 | 1137 | 1115 | 1134 | 244,492 | +2.11(+0.19%) |
Nov 18, 2020 | 1119 | 1151 | 1119 | 1132 | 182,410 | +7.44(+0.66%) |
Nov 17, 2020 | 1136 | 1136 | 1112 | 1124 | 293,688 | -21.81(-1.90%) |
Nov 16, 2020 | 1164 | 1164 | 1138 | 1146 | 346,733 | -9.78(-0.85%) |
Nov 13, 2020 | 1161 | 1168 | 1146 | 1156 | 191,100 | -3.93(-0.34%) |
Nov 12, 2020 | 1180 | 1185 | 1152 | 1160 | 183,938 | -22.10(-1.87%) |
Nov 11, 2020 | 1182 | 1189 | 1172 | 1182 | 318,391 | +11.42(+0.98%) |
Nov 10, 2020 | 1151 | 1182 | 1150 | 1170 | 357,375 | +19.02(+1.65%) |
Nov 09, 2020 | 1190 | 1204 | 1151 | 1151 | 349,316 | -7.14(-0.62%) |
Nov 06, 2020 | 1153 | 1163 | 1138 | 1159 | 245,100 | +9.02(+0.78%) |
Nov 05, 2020 | 1170 | 1174 | 1146 | 1150 | 306,034 | -4.51(-0.39%) |
Nov 04, 2020 | 1168 | 1184 | 1154 | 1154 | 381,848 | -10.63(-0.91%) |
Nov 03, 2020 | 1147 | 1172 | 1127 | 1165 | 221,137 | +23.50(+2.06%) |
Nov 02, 2020 | 1139 | 1161 | 1124 | 1141 | 242,781 | +12.17(+1.08%) |
Oct 30, 2020 | 1128 | 1135 | 1115 | 1129 | 198,200 | -0.78(-0.07%) |
Oct 29, 2020 | 1128 | 1143 | 1118 | 1130 | 273,852 | +0.91(+0.08%) |
Oct 28, 2020 | 1120 | 1139 | 1112 | 1129 | 241,357 | -4.74(-0.42%) |
Oct 27, 2020 | 1155 | 1157 | 1132 | 1134 | 179,215 | -18.41(-1.60%) |
Oct 26, 2020 | 1169 | 1169 | 1142 | 1152 | 148,776 | -31.16(-2.63%) |
Oct 23, 2020 | 1181 | 1187 | 1161 | 1183 | 148,900 | +7.61(+0.65%) |
Oct 22, 2020 | 1176 | 1185 | 1168 | 1176 | 151,420 | -2.57(-0.22%) |
Oct 21, 2020 | 1180 | 1192 | 1175 | 1178 | 149,803 | -0.50(-0.04%) |
Oct 20, 2020 | 1178 | 1196 | 1177 | 1179 | 196,051 | +2.20(+0.19%) |
Oct 19, 2020 | 1195 | 1200 | 1174 | 1176 | 155,893 | -16.96(-1.42%) |
Oct 16, 2020 | 1192 | 1206 | 1184 | 1193 | 250,200 | +0.12(+0.01%) |
Oct 15, 2020 | 1160 | 1199 | 1154 | 1193 | 202,636 | +24.23(+2.07%) |
Oct 14, 2020 | 1193 | 1197 | 1163 | 1169 | 193,760 | +4.44(+0.38%) |
Oct 13, 2020 | 1142 | 1171 | 1142 | 1165 | 150,041 | +20.53(+1.79%) |
Oct 12, 2020 | 1143 | 1159 | 1130 | 1144 | 218,935 | +6.32(+0.56%) |
Oct 09, 2020 | 1157 | 1157 | 1137 | 1138 | 159,900 | -12.26(-1.07%) |
Oct 08, 2020 | 1146 | 1157 | 1146 | 1150 | 150,832 | +10.01(+0.88%) |
Oct 07, 2020 | 1146 | 1155 | 1136 | 1140 | 190,983 | +1.46(+0.13%) |
Oct 06, 2020 | 1181 | 1183 | 1132 | 1139 | 251,570 | -39.74(-3.37%) |
Oct 05, 2020 | 1174 | 1192 | 1174 | 1178 | 161,142 | +1.28(+0.11%) |
Oct 02, 2020 | 1170 | 1184 | 1159 | 1177 | 137,300 | -4.73(-0.40%) |