Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1360 | 1420 | 1340 | 1398 | 367,619 | +54.77(+4.08%) |
Nov 27, 2020 | 1343 | 1356 | 1311 | 1343 | 118,170 | +5.82(+0.44%) |
Nov 26, 2020 | 1330 | 1345 | 1320 | 1337 | 69,970 | +20.09(+1.53%) |
Nov 25, 2020 | 1265 | 1327 | 1265 | 1317 | 270,876 | +53.71(+4.25%) |
Nov 24, 2020 | 1286 | 1286 | 1255 | 1263 | 205,144 | -16.92(-1.32%) |
Nov 23, 2020 | 1289 | 1294 | 1262 | 1280 | 267,677 | -14.37(-1.11%) |
Nov 20, 2020 | 1274 | 1306 | 1270 | 1295 | 189,585 | +32.67(+2.59%) |
Nov 19, 2020 | 1239 | 1283 | 1230 | 1262 | 190,978 | +43.84(+3.60%) |
Nov 18, 2020 | 1192 | 1222 | 1184 | 1218 | 139,711 | +25.44(+2.13%) |
Nov 17, 2020 | 1203 | 1216 | 1185 | 1193 | 141,347 | -11.11(-0.92%) |
Nov 16, 2020 | 1169 | 1204 | 1151 | 1204 | 178,855 | -1.30(-0.11%) |
Nov 13, 2020 | 1226 | 1232 | 1195 | 1205 | 144,497 | -8.70(-0.72%) |
Nov 12, 2020 | 1243 | 1253 | 1211 | 1214 | 183,407 | -23.96(-1.94%) |
Nov 11, 2020 | 1175 | 1239 | 1175 | 1238 | 162,805 | +82.82(+7.17%) |
Nov 10, 2020 | 1175 | 1201 | 1140 | 1155 | 394,763 | -18.56(-1.58%) |
Nov 09, 2020 | 1285 | 1285 | 1169 | 1174 | 442,119 | -187.92(-13.80%) |
Nov 06, 2020 | 1340 | 1362 | 1314 | 1361 | 148,018 | +8.61(+0.64%) |
Nov 05, 2020 | 1349 | 1354 | 1313 | 1353 | 191,241 | +49.12(+3.77%) |
Nov 04, 2020 | 1289 | 1321 | 1264 | 1304 | 260,188 | +66.71(+5.39%) |
Nov 03, 2020 | 1208 | 1253 | 1200 | 1237 | 177,947 | +26.27(+2.17%) |
Nov 02, 2020 | 1243 | 1265 | 1191 | 1211 | 196,348 | -17.49(-1.42%) |
Oct 30, 2020 | 1292 | 1309 | 1210 | 1228 | 260,189 | -68.18(-5.26%) |
Oct 29, 2020 | 1406 | 1410 | 1296 | 1296 | 290,217 | -68.00(-4.98%) |
Oct 28, 2020 | 1398 | 1410 | 1354 | 1364 | 222,357 | -56.27(-3.96%) |
Oct 27, 2020 | 1402 | 1433 | 1393 | 1421 | 200,485 | +50.82(+3.71%) |
Oct 26, 2020 | 1349 | 1375 | 1333 | 1370 | 162,056 | +21.10(+1.56%) |
Oct 23, 2020 | 1312 | 1349 | 1309 | 1349 | 114,615 | +26.45(+2.00%) |
Oct 22, 2020 | 1349 | 1359 | 1303 | 1322 | 178,204 | -19.31(-1.44%) |
Oct 21, 2020 | 1389 | 1402 | 1338 | 1342 | 144,163 | -47.24(-3.40%) |
Oct 20, 2020 | 1413 | 1420 | 1374 | 1389 | 156,944 | -8.90(-0.64%) |
Oct 19, 2020 | 1410 | 1434 | 1391 | 1398 | 136,045 | -10.14(-0.72%) |
Oct 16, 2020 | 1430 | 1457 | 1405 | 1408 | 137,608 | -17.46(-1.22%) |
Oct 15, 2020 | 1399 | 1431 | 1385 | 1425 | 173,961 | +0.73(+0.05%) |
Oct 14, 2020 | 1464 | 1465 | 1406 | 1425 | 204,080 | -31.32(-2.15%) |
Oct 13, 2020 | 1439 | 1458 | 1427 | 1456 | 206,914 | +17.27(+1.20%) |
Oct 09, 2020 | 1439 | 1439 | 1439 | 0 | +27.41(+1.94%) | |
Oct 08, 2020 | 1436 | 1436 | 1399 | 1411 | 204,766 | -16.33(-1.14%) |
Oct 07, 2020 | 1406 | 1430 | 1393 | 1428 | 189,736 | +41.55(+3.00%) |
Oct 06, 2020 | 1411 | 1435 | 1372 | 1386 | 199,852 | -27.23(-1.93%) |
Oct 05, 2020 | 1374 | 1414 | 1346 | 1413 | 227,356 | +41.72(+3.04%) |
Oct 02, 2020 | 1359 | 1402 | 1357 | 1372 | 210,216 | -29.53(-2.11%) |
Oct 01, 2020 | 1373 | 1412 | 1366 | 1401 | 216,922 | +39.40(+2.89%) |
Sep 30, 2020 | 1392 | 1395 | 1352 | 1362 | 380,990 | -6.31(-0.46%) |
Sep 29, 2020 | 1295 | 1379 | 1287 | 1368 | 365,838 | +77.26(+5.99%) |
Sep 28, 2020 | 1300 | 1314 | 1272 | 1291 | 236,175 | +3.92(+0.30%) |
Sep 25, 2020 | 1218 | 1287 | 1218 | 1287 | 177,014 | +73.86(+6.09%) |
Sep 24, 2020 | 1211 | 1240 | 1199 | 1213 | 157,475 | -16.83(-1.37%) |
Sep 23, 2020 | 1268 | 1274 | 1219 | 1230 | 150,877 | -38.61(-3.04%) |
Sep 22, 2020 | 1256 | 1272 | 1202 | 1268 | 210,438 | +33.67(+2.73%) |
Sep 21, 2020 | 1163 | 1236 | 1163 | 1235 | 163,570 | +44.73(+3.76%) |
Sep 18, 2020 | 1166 | 1196 | 1144 | 1190 | 741,252 | +46.30(+4.05%) |
Sep 17, 2020 | 1134 | 1153 | 1109 | 1144 | 277,384 | -22.83(-1.96%) |
Sep 16, 2020 | 1230 | 1235 | 1166 | 1167 | 243,206 | -60.37(-4.92%) |
Sep 15, 2020 | 1233 | 1255 | 1217 | 1227 | 159,543 | -4.32(-0.35%) |
Sep 14, 2020 | 1225 | 1246 | 1211 | 1231 | 187,632 | +23.69(+1.96%) |
Sep 11, 2020 | 1240 | 1247 | 1186 | 1208 | 199,094 | -26.35(-2.14%) |
Sep 10, 2020 | 1271 | 1282 | 1220 | 1234 | 165,741 | -16.38(-1.31%) |
Sep 09, 2020 | 1254 | 1282 | 1230 | 1250 | 206,776 | +35.78(+2.95%) |
Sep 08, 2020 | 1215 | 1255 | 1195 | 1214 | 328,398 | -55.52(-4.37%) |
Sep 04, 2020 | 1270 | 1270 | 1270 | 0 | -60.15(-4.52%) | |
Sep 03, 2020 | 1374 | 1384 | 1310 | 1330 | 326,195 | -71.57(-5.11%) |
Sep 02, 2020 | 1502 | 1502 | 1391 | 1402 | 329,203 | -85.30(-5.74%) |