Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3414 | 3445 | 3335 | 3392 | 0 | -58.61(-1.70%) |
Oct 29, 2020 | 3429 | 3494 | 3376 | 3451 | 0 | +12.77(+0.37%) |
Oct 28, 2020 | 3487 | 3510 | 3422 | 3438 | 0 | -95.39(-2.70%) |
Oct 27, 2020 | 3544 | 3579 | 3516 | 3534 | 0 | -8.38(-0.24%) |
Oct 26, 2020 | 3554 | 3594 | 3501 | 3542 | 0 | -36.42(-1.02%) |
Oct 23, 2020 | 3617 | 3631 | 3549 | 3578 | 0 | -9.68(-0.27%) |
Oct 22, 2020 | 3561 | 3613 | 3537 | 3588 | 0 | +18.78(+0.53%) |
Oct 21, 2020 | 3588 | 3619 | 3542 | 3569 | 0 | -32.46(-0.90%) |
Oct 20, 2020 | 3616 | 3645 | 3575 | 3602 | 0 | -8.07(-0.22%) |
Oct 19, 2020 | 3695 | 3709 | 3590 | 3610 | 0 | -78.89(-2.14%) |
Oct 16, 2020 | 3696 | 3745 | 3663 | 3689 | 0 | -0.57(-0.02%) |
Oct 15, 2020 | 3711 | 3739 | 3656 | 3689 | 0 | -51.95(-1.39%) |
Oct 14, 2020 | 3797 | 3820 | 3721 | 3741 | 0 | -47.14(-1.24%) |
Oct 13, 2020 | 3765 | 3824 | 3747 | 3788 | 0 | +8.89(+0.24%) |
Oct 12, 2020 | 3759 | 3811 | 3721 | 3779 | 0 | +38.98(+1.04%) |
Oct 09, 2020 | 3750 | 3777 | 3705 | 3740 | 0 | +2.75(+0.07%) |
Oct 08, 2020 | 3778 | 3806 | 3705 | 3738 | 0 | -47.65(-1.26%) |
Oct 07, 2020 | 3752 | 3802 | 3729 | 3785 | 0 | +54.82(+1.47%) |
Oct 06, 2020 | 3786 | 3812 | 3716 | 3730 | 0 | -49.05(-1.30%) |
Oct 05, 2020 | 3699 | 3804 | 3684 | 3780 | 0 | +127.22(+3.48%) |
Oct 02, 2020 | 3697 | 3748 | 3625 | 3652 | 0 | -82.85(-2.22%) |
Oct 01, 2020 | 3737 | 3769 | 3696 | 3735 | 0 | +14.94(+0.40%) |
Sep 30, 2020 | 3704 | 3772 | 3663 | 3720 | 0 | +34.17(+0.93%) |
Sep 29, 2020 | 3686 | 3716 | 3650 | 3686 | 0 | -3.17(-0.09%) |
Sep 28, 2020 | 3697 | 3726 | 3640 | 3689 | 0 | +39.95(+1.09%) |
Sep 25, 2020 | 3578 | 3667 | 3554 | 3649 | 0 | +68.62(+1.92%) |
Sep 24, 2020 | 3577 | 3615 | 3522 | 3581 | 0 | -15.65(-0.44%) |
Sep 23, 2020 | 3648 | 3681 | 3582 | 3596 | 0 | -48.08(-1.32%) |
Sep 22, 2020 | 3601 | 3669 | 3567 | 3644 | 0 | +35.18(+0.97%) |
Sep 21, 2020 | 3622 | 3660 | 3544 | 3609 | 0 | -62.15(-1.69%) |
Sep 18, 2020 | 3698 | 3713 | 3603 | 3671 | 0 | -18.56(-0.50%) |
Sep 17, 2020 | 3670 | 3742 | 3631 | 3690 | 0 | -31.91(-0.86%) |
Sep 16, 2020 | 3767 | 3830 | 3688 | 3722 | 0 | -24.39(-0.65%) |
Sep 15, 2020 | 3755 | 3793 | 3718 | 3746 | 0 | +22.24(+0.60%) |
Sep 14, 2020 | 3654 | 3754 | 3636 | 3724 | 0 | +102.42(+2.83%) |
Sep 11, 2020 | 3607 | 3660 | 3579 | 3622 | 0 | +35.33(+0.99%) |
Sep 10, 2020 | 3637 | 3676 | 3567 | 3586 | 0 | -55.39(-1.52%) |
Sep 09, 2020 | 3615 | 3671 | 3590 | 3642 | 0 | +49.82(+1.39%) |
Sep 08, 2020 | 3630 | 3669 | 3564 | 3592 | 0 | -80.56(-2.19%) |
Sep 04, 2020 | 3701 | 3732 | 3605 | 3672 | 0 | -19.12(-0.52%) |
Sep 03, 2020 | 3831 | 3844 | 3669 | 3691 | 0 | -118.76(-3.12%) |
Sep 02, 2020 | 3731 | 3828 | 3713 | 3810 | 0 | +72.82(+1.95%) |
Sep 01, 2020 | 3787 | 3805 | 3708 | 3737 | 0 | -71.88(-1.89%) |
Aug 31, 2020 | 3775 | 3843 | 3743 | 3809 | 0 | +46.95(+1.25%) |
Aug 28, 2020 | 3766 | 3787 | 3715 | 3762 | 0 | -2.08(-0.06%) |
Aug 27, 2020 | 3778 | 3816 | 3735 | 3764 | 0 | -0.21(-0.01%) |
Aug 26, 2020 | 3742 | 3794 | 3712 | 3765 | 0 | +6.82(+0.18%) |
Aug 25, 2020 | 3708 | 3784 | 3674 | 3758 | 0 | +62.16(+1.68%) |
Aug 24, 2020 | 3756 | 3772 | 3667 | 3696 | 0 | -60.34(-1.61%) |
Aug 21, 2020 | 3774 | 3792 | 3718 | 3756 | 0 | -20.96(-0.55%) |
Aug 20, 2020 | 3774 | 3804 | 3744 | 3777 | 0 | -22.04(-0.58%) |
Aug 19, 2020 | 3819 | 3866 | 3768 | 3799 | 0 | -68.78(-1.78%) |
Aug 18, 2020 | 3894 | 3913 | 3828 | 3868 | 0 | -27.36(-0.70%) |
Aug 17, 2020 | 3853 | 3924 | 3841 | 3895 | 0 | +56.75(+1.48%) |
Aug 14, 2020 | 3838 | 3871 | 3806 | 3838 | 0 | +10.33(+0.27%) |
Aug 13, 2020 | 3822 | 3876 | 3791 | 3828 | 0 | +9.40(+0.25%) |
Aug 12, 2020 | 3801 | 3876 | 3740 | 3819 | 0 | +21.87(+0.58%) |
Aug 11, 2020 | 3878 | 3900 | 3771 | 3797 | 0 | -101.26(-2.60%) |
Aug 10, 2020 | 3939 | 3956 | 3856 | 3898 | 0 | -32.94(-0.84%) |
Aug 07, 2020 | 3940 | 3986 | 3882 | 3931 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 3957 | 3980 | 3887 | 3931 | 0 | -19.09(-0.48%) |
Aug 05, 2020 | 4003 | 4046 | 3915 | 3950 | 0 | -31.26(-0.79%) |
Aug 04, 2020 | 3992 | 4025 | 3911 | 3981 | 0 | -6.99(-0.18%) |