Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1648 | 1667 | 1621 | 1662 | 37,419 | +9.72(+0.59%) |
Oct 29, 2020 | 1653 | 1675 | 1649 | 1652 | 36,691 | +0.15(+0.01%) |
Oct 28, 2020 | 1662 | 1685 | 1639 | 1652 | 44,816 | -30.63(-1.82%) |
Oct 27, 2020 | 1699 | 1700 | 1666 | 1682 | 46,869 | -28.20(-1.65%) |
Oct 26, 2020 | 1817 | 1817 | 1702 | 1711 | 41,738 | -119.31(-6.52%) |
Oct 23, 2020 | 1905 | 1905 | 1811 | 1830 | 35,438 | -72.05(-3.79%) |
Oct 22, 2020 | 1833 | 1930 | 1833 | 1902 | 74,487 | +81.55(+4.48%) |
Oct 21, 2020 | 1733 | 1843 | 1733 | 1820 | 71,999 | +92.87(+5.38%) |
Oct 20, 2020 | 1721 | 1756 | 1716 | 1727 | 42,037 | +13.84(+0.81%) |
Oct 19, 2020 | 1753 | 1757 | 1714 | 1714 | 46,182 | -27.70(-1.59%) |
Oct 16, 2020 | 1767 | 1782 | 1741 | 1741 | 40,962 | -22.37(-1.27%) |
Oct 15, 2020 | 1747 | 1769 | 1747 | 1764 | 32,991 | -16.03(-0.90%) |
Oct 14, 2020 | 1802 | 1825 | 1775 | 1780 | 25,578 | -14.38(-0.80%) |
Oct 13, 2020 | 1760 | 1811 | 1730 | 1794 | 41,500 | +30.05(+1.70%) |
Oct 12, 2020 | 1773 | 1773 | 1738 | 1764 | 29,481 | +2.71(+0.15%) |
Oct 09, 2020 | 1767 | 1767 | 1746 | 1761 | 22,513 | +5.50(+0.31%) |
Oct 08, 2020 | 1787 | 1789 | 1744 | 1756 | 37,889 | -18.90(-1.06%) |
Oct 07, 2020 | 1782 | 1802 | 1761 | 1775 | 28,313 | +4.59(+0.26%) |
Oct 06, 2020 | 1774 | 1781 | 1752 | 1770 | 35,504 | +7.08(+0.40%) |
Oct 05, 2020 | 1790 | 1804 | 1758 | 1763 | 50,160 | -3.48(-0.20%) |
Oct 02, 2020 | 1768 | 1777 | 1745 | 1767 | 39,295 | -9.54(-0.54%) |
Oct 01, 2020 | 1814 | 1815 | 1765 | 1776 | 54,502 | -32.81(-1.81%) |
Sep 30, 2020 | 1725 | 1812 | 1725 | 1809 | 82,783 | +77.17(+4.46%) |
Sep 29, 2020 | 1727 | 1775 | 1727 | 1732 | 55,109 | +40.60(+2.40%) |
Sep 28, 2020 | 1698 | 1709 | 1677 | 1691 | 36,063 | +5.50(+0.33%) |
Sep 25, 2020 | 1619 | 1710 | 1619 | 1686 | 37,731 | +55.53(+3.41%) |
Sep 24, 2020 | 1653 | 1653 | 1625 | 1630 | 22,565 | -32.49(-1.95%) |
Sep 23, 2020 | 1686 | 1690 | 1658 | 1663 | 28,749 | -25.35(-1.50%) |
Sep 22, 2020 | 1671 | 1698 | 1671 | 1688 | 29,164 | +31.57(+1.91%) |
Sep 21, 2020 | 1632 | 1668 | 1632 | 1656 | 25,164 | -5.56(-0.33%) |
Sep 18, 2020 | 1700 | 1713 | 1641 | 1662 | 96,726 | -37.42(-2.20%) |
Sep 17, 2020 | 1727 | 1751 | 1692 | 1699 | 36,905 | -52.65(-3.01%) |
Sep 16, 2020 | 1773 | 1780 | 1743 | 1752 | 17,142 | -6.60(-0.38%) |
Sep 15, 2020 | 1737 | 1763 | 1731 | 1759 | 37,581 | +31.99(+1.85%) |
Sep 14, 2020 | 1717 | 1739 | 1715 | 1727 | 22,504 | +24.23(+1.42%) |
Sep 11, 2020 | 1717 | 1736 | 1682 | 1702 | 33,875 | -13.14(-0.77%) |
Sep 10, 2020 | 1749 | 1770 | 1715 | 1716 | 30,814 | -32.64(-1.87%) |
Sep 09, 2020 | 1733 | 1776 | 1733 | 1748 | 32,171 | +28.64(+1.67%) |
Sep 08, 2020 | 1744 | 1769 | 1719 | 1720 | 38,430 | -50.60(-2.86%) |
Sep 04, 2020 | 1823 | 1823 | 1745 | 1770 | 44,194 | -39.42(-2.18%) |
Sep 03, 2020 | 1762 | 1827 | 1762 | 1810 | 55,193 | +34.14(+1.92%) |
Sep 02, 2020 | 1766 | 1794 | 1764 | 1775 | 40,374 | +15.80(+0.90%) |
Sep 01, 2020 | 1765 | 1769 | 1744 | 1760 | 35,488 | -6.03(-0.34%) |
Aug 31, 2020 | 1778 | 1787 | 1745 | 1766 | 47,324 | -15.12(-0.85%) |
Aug 28, 2020 | 1803 | 1825 | 1777 | 1781 | 28,976 | -11.69(-0.65%) |
Aug 27, 2020 | 1741 | 1804 | 1741 | 1792 | 51,122 | +63.11(+3.65%) |
Aug 26, 2020 | 1749 | 1764 | 1718 | 1729 | 35,056 | -25.90(-1.48%) |
Aug 25, 2020 | 1775 | 1787 | 1751 | 1755 | 34,782 | -11.75(-0.66%) |
Aug 24, 2020 | 1764 | 1772 | 1747 | 1767 | 28,217 | +14.81(+0.85%) |
Aug 21, 2020 | 1767 | 1779 | 1737 | 1752 | 46,799 | -29.16(-1.64%) |
Aug 20, 2020 | 1778 | 1798 | 1775 | 1781 | 35,821 | -16.27(-0.91%) |
Aug 19, 2020 | 1842 | 1842 | 1790 | 1798 | 33,849 | -34.76(-1.90%) |
Aug 18, 2020 | 1860 | 1876 | 1824 | 1832 | 23,989 | -17.38(-0.94%) |
Aug 17, 2020 | 1807 | 1876 | 1807 | 1850 | 49,606 | +57.88(+3.23%) |
Aug 14, 2020 | 1810 | 1832 | 1789 | 1792 | 25,675 | -14.99(-0.83%) |
Aug 13, 2020 | 1784 | 1818 | 1769 | 1807 | 36,100 | +19.86(+1.11%) |
Aug 12, 2020 | 1810 | 1825 | 1784 | 1787 | 27,032 | -0.88(-0.05%) |
Aug 11, 2020 | 1840 | 1852 | 1786 | 1788 | 32,075 | -42.00(-2.30%) |
Aug 10, 2020 | 1835 | 1839 | 1807 | 1830 | 32,981 | -2.01(-0.11%) |
Aug 07, 2020 | 1786 | 1840 | 1786 | 1832 | 61,265 | +71.78(+4.08%) |
Aug 06, 2020 | 1742 | 1774 | 1732 | 1760 | 41,435 | -0.39(-0.02%) |
Aug 05, 2020 | 1771 | 1771 | 1720 | 1760 | 44,932 | -11.74(-0.66%) |
Aug 04, 2020 | 1775 | 1801 | 1752 | 1772 | 38,212 | -12.20(-0.68%) |