Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2020 | 1181 | 1193 | 1168 | 1182 | 222,745 | +4.08(+0.35%) |
Sep 30, 2020 | 1154 | 1184 | 1154 | 1178 | 254,889 | +22.72(+1.97%) |
Sep 29, 2020 | 1151 | 1167 | 1146 | 1155 | 175,921 | -0.64(-0.06%) |
Sep 28, 2020 | 1145 | 1162 | 1140 | 1156 | 211,747 | +20.54(+1.81%) |
Sep 25, 2020 | 1122 | 1147 | 1121 | 1135 | 201,500 | +5.39(+0.48%) |
Sep 24, 2020 | 1129 | 1145 | 1109 | 1130 | 252,110 | +0.68(+0.06%) |
Sep 23, 2020 | 1174 | 1174 | 1128 | 1129 | 428,465 | -37.76(-3.24%) |
Sep 22, 2020 | 1224 | 1236 | 1155 | 1167 | 536,686 | -19.30(-1.63%) |
Sep 21, 2020 | 1196 | 1197 | 1165 | 1186 | 341,621 | -19.27(-1.60%) |
Sep 18, 2020 | 1215 | 1224 | 1188 | 1205 | 364,000 | -18.84(-1.54%) |
Sep 17, 2020 | 1229 | 1230 | 1214 | 1224 | 176,700 | -5.11(-0.42%) |
Sep 16, 2020 | 1251 | 1251 | 1226 | 1229 | 200,939 | -13.72(-1.10%) |
Sep 15, 2020 | 1248 | 1251 | 1240 | 1243 | 110,962 | +1.29(+0.10%) |
Sep 14, 2020 | 1249 | 1252 | 1232 | 1242 | 163,367 | +7.21(+0.58%) |
Sep 11, 2020 | 1223 | 1241 | 1217 | 1234 | 150,400 | +18.41(+1.51%) |
Sep 10, 2020 | 1236 | 1238 | 1209 | 1216 | 172,183 | -16.96(-1.38%) |
Sep 09, 2020 | 1217 | 1247 | 1213 | 1233 | 199,913 | +21.51(+1.78%) |
Sep 08, 2020 | 1205 | 1224 | 1196 | 1211 | 159,750 | +4.70(+0.39%) |
Sep 04, 2020 | 1217 | 1222 | 1195 | 1207 | 157,700 | -8.91(-0.73%) |
Sep 03, 2020 | 1245 | 1247 | 1205 | 1216 | 166,244 | -34.65(-2.77%) |
Sep 02, 2020 | 1228 | 1268 | 1226 | 1250 | 216,054 | +27.92(+2.28%) |