Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1634 | 1652 | 1607 | 1647 | 37,748 | +9.64(+0.59%) |
Oct 29, 2020 | 1639 | 1660 | 1634 | 1637 | 37,014 | +0.14(+0.01%) |
Oct 28, 2020 | 1648 | 1670 | 1624 | 1637 | 45,210 | -30.35(-1.82%) |
Oct 27, 2020 | 1684 | 1685 | 1651 | 1668 | 47,282 | -27.96(-1.65%) |
Oct 26, 2020 | 1801 | 1801 | 1687 | 1696 | 42,105 | -118.27(-6.52%) |
Oct 23, 2020 | 1888 | 1888 | 1795 | 1814 | 35,750 | -71.42(-3.79%) |
Oct 22, 2020 | 1817 | 1913 | 1817 | 1885 | 75,143 | +80.84(+4.48%) |
Oct 21, 2020 | 1717 | 1827 | 1717 | 1804 | 72,633 | +92.06(+5.38%) |
Oct 20, 2020 | 1706 | 1740 | 1701 | 1712 | 42,407 | +13.71(+0.81%) |
Oct 19, 2020 | 1737 | 1741 | 1699 | 1699 | 46,589 | -27.45(-1.59%) |
Oct 16, 2020 | 1751 | 1767 | 1726 | 1726 | 41,323 | -22.18(-1.27%) |
Oct 15, 2020 | 1732 | 1754 | 1732 | 1748 | 33,281 | -15.89(-0.90%) |
Oct 14, 2020 | 1786 | 1809 | 1760 | 1764 | 25,803 | -14.25(-0.80%) |
Oct 13, 2020 | 1744 | 1796 | 1715 | 1778 | 41,866 | +29.79(+1.70%) |
Oct 12, 2020 | 1758 | 1758 | 1723 | 1749 | 29,741 | +2.68(+0.15%) |
Oct 09, 2020 | 1752 | 1752 | 1731 | 1746 | 22,712 | +5.45(+0.31%) |
Oct 08, 2020 | 1771 | 1774 | 1729 | 1741 | 38,222 | -18.74(-1.07%) |
Oct 07, 2020 | 1766 | 1787 | 1746 | 1759 | 28,562 | +4.56(+0.26%) |
Oct 06, 2020 | 1759 | 1766 | 1737 | 1755 | 35,816 | +7.02(+0.40%) |
Oct 05, 2020 | 1774 | 1788 | 1743 | 1748 | 50,601 | -3.45(-0.20%) |
Oct 02, 2020 | 1753 | 1761 | 1730 | 1751 | 39,641 | -9.46(-0.54%) |
Oct 01, 2020 | 1798 | 1799 | 1750 | 1761 | 54,982 | -32.52(-1.81%) |
Sep 30, 2020 | 1710 | 1797 | 1710 | 1793 | 83,512 | +76.49(+4.46%) |
Sep 29, 2020 | 1712 | 1760 | 1712 | 1717 | 55,594 | +40.25(+2.40%) |
Sep 28, 2020 | 1684 | 1694 | 1663 | 1676 | 36,380 | +5.46(+0.33%) |
Sep 25, 2020 | 1605 | 1695 | 1604 | 1671 | 38,063 | +55.03(+3.41%) |
Sep 24, 2020 | 1639 | 1639 | 1611 | 1616 | 22,763 | -32.20(-1.95%) |
Sep 23, 2020 | 1671 | 1676 | 1643 | 1648 | 29,002 | -25.13(-1.50%) |
Sep 22, 2020 | 1657 | 1683 | 1657 | 1673 | 29,421 | +31.29(+1.91%) |
Sep 21, 2020 | 1618 | 1654 | 1618 | 1642 | 25,386 | -5.50(-0.33%) |
Sep 18, 2020 | 1685 | 1698 | 1626 | 1647 | 97,578 | -37.09(-2.20%) |
Sep 17, 2020 | 1712 | 1735 | 1678 | 1684 | 37,230 | -52.20(-3.01%) |
Sep 16, 2020 | 1757 | 1765 | 1727 | 1737 | 17,293 | -6.54(-0.38%) |
Sep 15, 2020 | 1722 | 1748 | 1716 | 1743 | 37,912 | +31.71(+1.85%) |
Sep 14, 2020 | 1702 | 1724 | 1700 | 1712 | 22,702 | +24.02(+1.42%) |
Sep 11, 2020 | 1702 | 1721 | 1667 | 1688 | 34,173 | -13.03(-0.77%) |
Sep 10, 2020 | 1734 | 1755 | 1700 | 1701 | 31,086 | -32.35(-1.87%) |
Sep 09, 2020 | 1718 | 1761 | 1718 | 1733 | 32,454 | +28.39(+1.67%) |
Sep 08, 2020 | 1729 | 1754 | 1704 | 1704 | 38,768 | -50.16(-2.86%) |
Sep 04, 2020 | 1807 | 1807 | 1729 | 1755 | 44,583 | -39.08(-2.18%) |
Sep 03, 2020 | 1747 | 1811 | 1747 | 1794 | 55,679 | +33.85(+1.92%) |
Sep 02, 2020 | 1750 | 1778 | 1748 | 1760 | 40,729 | +15.66(+0.90%) |
Sep 01, 2020 | 1750 | 1754 | 1729 | 1744 | 35,801 | -5.98(-0.34%) |
Aug 31, 2020 | 1762 | 1771 | 1729 | 1750 | 47,740 | -14.99(-0.85%) |
Aug 28, 2020 | 1788 | 1809 | 1762 | 1765 | 29,231 | -11.58(-0.65%) |
Aug 27, 2020 | 1726 | 1788 | 1726 | 1777 | 51,572 | +62.56(+3.65%) |
Aug 26, 2020 | 1734 | 1749 | 1703 | 1714 | 35,364 | -25.68(-1.48%) |
Aug 25, 2020 | 1759 | 1771 | 1736 | 1740 | 35,088 | -11.65(-0.67%) |
Aug 24, 2020 | 1749 | 1757 | 1732 | 1752 | 28,465 | +14.68(+0.85%) |
Aug 21, 2020 | 1752 | 1764 | 1722 | 1737 | 47,211 | -28.90(-1.64%) |
Aug 20, 2020 | 1762 | 1782 | 1759 | 1766 | 36,136 | -16.13(-0.91%) |
Aug 19, 2020 | 1826 | 1826 | 1775 | 1782 | 34,147 | -34.45(-1.90%) |
Aug 18, 2020 | 1844 | 1859 | 1808 | 1816 | 24,201 | -17.24(-0.94%) |
Aug 17, 2020 | 1791 | 1859 | 1791 | 1834 | 50,043 | +57.38(+3.23%) |
Aug 14, 2020 | 1794 | 1816 | 1773 | 1776 | 25,901 | -14.86(-0.83%) |
Aug 13, 2020 | 1768 | 1802 | 1753 | 1791 | 36,418 | +19.68(+1.11%) |
Aug 12, 2020 | 1794 | 1809 | 1768 | 1771 | 27,270 | -0.86(-0.05%) |
Aug 11, 2020 | 1824 | 1836 | 1770 | 1772 | 32,357 | -41.64(-2.30%) |
Aug 10, 2020 | 1819 | 1823 | 1791 | 1814 | 33,271 | -1.99(-0.11%) |
Aug 07, 2020 | 1770 | 1824 | 1770 | 1816 | 61,805 | +71.15(+4.08%) |
Aug 06, 2020 | 1727 | 1758 | 1717 | 1745 | 41,800 | -0.39(-0.02%) |
Aug 05, 2020 | 1755 | 1755 | 1705 | 1745 | 45,328 | -11.63(-0.66%) |
Aug 04, 2020 | 1759 | 1785 | 1736 | 1757 | 38,548 | -12.09(-0.68%) |