Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1072 | 1105 | 999.62 | 1033 | 106,338 | -71.86(-6.50%) |
Oct 29, 2020 | 1076 | 1128 | 1036 | 1105 | 78,904 | +32.47(+3.03%) |
Oct 28, 2020 | 1115 | 1119 | 1057 | 1072 | 77,663 | -106.24(-9.01%) |
Oct 27, 2020 | 1139 | 1191 | 1114 | 1179 | 44,820 | +45.91(+4.05%) |
Oct 26, 2020 | 1140 | 1188 | 1080 | 1133 | 63,930 | -47.83(-4.05%) |
Oct 23, 2020 | 1180 | 1187 | 1137 | 1181 | 35,206 | +14.40(+1.23%) |
Oct 22, 2020 | 1090 | 1172 | 1090 | 1166 | 74,382 | +90.30(+8.39%) |
Oct 21, 2020 | 1154 | 1176 | 1074 | 1076 | 65,722 | -84.72(-7.30%) |
Oct 20, 2020 | 1229 | 1237 | 1145 | 1161 | 80,394 | -47.46(-3.93%) |
Oct 19, 2020 | 1308 | 1317 | 1195 | 1208 | 60,636 | -78.77(-6.12%) |
Oct 16, 2020 | 1280 | 1337 | 1270 | 1287 | 56,469 | +15.95(+1.26%) |
Oct 15, 2020 | 1215 | 1280 | 1191 | 1271 | 59,123 | +13.83(+1.10%) |
Oct 14, 2020 | 1339 | 1355 | 1255 | 1257 | 69,666 | -81.84(-6.11%) |
Oct 13, 2020 | 1262 | 1356 | 1262 | 1339 | 56,958 | +54.75(+4.26%) |
Oct 12, 2020 | 1306 | 1314 | 1259 | 1284 | 45,259 | +9.61(+0.75%) |
Oct 09, 2020 | 1261 | 1282 | 1231 | 1275 | 57,926 | +36.88(+2.98%) |
Oct 08, 2020 | 1261 | 1262 | 1209 | 1238 | 61,416 | +14.22(+1.16%) |
Oct 07, 2020 | 1153 | 1238 | 1141 | 1223 | 75,825 | +107.21(+9.60%) |
Oct 06, 2020 | 1150 | 1189 | 1102 | 1116 | 81,246 | -29.40(-2.57%) |
Oct 05, 2020 | 1041 | 1149 | 1038 | 1146 | 114,083 | +152.36(+15.34%) |
Oct 02, 2020 | 1007 | 1074 | 981.75 | 993.27 | 103,980 | -76.66(-7.16%) |
Oct 01, 2020 | 1043 | 1070 | 1020 | 1070 | 77,776 | +41.11(+4.00%) |
Sep 30, 2020 | 1037 | 1079 | 1002 | 1029 | 76,505 | -9.60(-0.92%) |
Sep 29, 2020 | 1012 | 1054 | 991.74 | 1038 | 64,288 | +24.59(+2.43%) |
Sep 28, 2020 | 1040 | 1040 | 985.97 | 1014 | 81,302 | +0.57(+0.06%) |
Sep 25, 2020 | 943.32 | 1017 | 932.60 | 1013 | 93,565 | +73.39(+7.81%) |
Sep 24, 2020 | 943.51 | 978.67 | 883.76 | 939.87 | 178,318 | -28.63(-2.96%) |
Sep 23, 2020 | 1069 | 1082 | 965.42 | 968.49 | 142,409 | -103.56(-9.66%) |
Sep 22, 2020 | 1061 | 1076 | 979.83 | 1072 | 109,154 | +19.22(+1.83%) |
Sep 21, 2020 | 1124 | 1129 | 1020 | 1053 | 139,874 | -123.73(-10.52%) |
Sep 18, 2020 | 1156 | 1181 | 1086 | 1177 | 99,831 | +31.12(+2.72%) |
Sep 17, 2020 | 1102 | 1167 | 1090 | 1145 | 78,918 | -0.57(-0.05%) |
Sep 16, 2020 | 1095 | 1189 | 1090 | 1146 | 152,223 | +67.05(+6.21%) |
Sep 15, 2020 | 1075 | 1105 | 1061 | 1079 | 107,794 | +31.70(+3.03%) |
Sep 14, 2020 | 957.92 | 1051 | 955.62 | 1047 | 205,605 | +181.17(+20.92%) |
Sep 11, 2020 | 885.30 | 917.19 | 837.21 | 866.09 | 82,978 | -3.65(-0.42%) |
Sep 10, 2020 | 914.89 | 960.42 | 866.09 | 869.74 | 120,235 | -44.96(-4.91%) |
Sep 09, 2020 | 872.62 | 926.99 | 872.62 | 914.70 | 89,039 | +60.71(+7.11%) |
Sep 08, 2020 | 836.89 | 917.19 | 811.91 | 853.99 | 108,117 | -40.73(-4.55%) |
Sep 04, 2020 | 927.23 | 932.76 | 771.28 | 894.72 | 254,259 | -29.39(-3.18%) |
Sep 03, 2020 | 1027 | 1036 | 912.58 | 924.11 | 193,934 | -118.35(-11.35%) |
Sep 02, 2020 | 1019 | 1045 | 970.41 | 1042 | 102,386 | +29.40(+2.90%) |
Sep 01, 2020 | 1069 | 1080 | 1003 | 1013 | 145,835 | -63.02(-5.86%) |
Aug 31, 2020 | 1028 | 1091 | 1017 | 1076 | 156,023 | +80.88(+8.13%) |
Aug 28, 2020 | 977.33 | 1011 | 954.85 | 995.20 | 96,479 | +24.59(+2.53%) |
Aug 27, 2020 | 998.08 | 1004 | 939.48 | 970.60 | 129,991 | -22.67(-2.28%) |
Aug 26, 2020 | 1030 | 1041 | 988.28 | 993.27 | 106,170 | -38.62(-3.74%) |
Aug 25, 2020 | 989.43 | 1045 | 947.93 | 1032 | 121,363 | +34.77(+3.49%) |
Aug 24, 2020 | 1090 | 1092 | 979.83 | 997.12 | 186,323 | -75.12(-7.01%) |
Aug 21, 2020 | 1102 | 1115 | 1046 | 1072 | 95,392 | -42.26(-3.79%) |
Aug 20, 2020 | 1095 | 1120 | 1083 | 1114 | 60,759 | -0.20(-0.02%) |
Aug 19, 2020 | 1129 | 1154 | 1101 | 1115 | 89,992 | -8.64(-0.77%) |
Aug 18, 2020 | 1157 | 1167 | 1080 | 1123 | 102,837 | -28.82(-2.50%) |
Aug 17, 2020 | 1049 | 1158 | 1038 | 1152 | 134,893 | +110.85(+10.65%) |
Aug 14, 2020 | 1075 | 1084 | 1026 | 1041 | 79,053 | -32.85(-3.06%) |
Aug 13, 2020 | 1036 | 1090 | 1031 | 1074 | 103,999 | +44.57(+4.33%) |
Aug 12, 2020 | 1036 | 1044 | 989.43 | 1030 | 139,881 | +7.88(+0.77%) |
Aug 11, 2020 | 1158 | 1166 | 1013 | 1022 | 190,017 | -136.21(-11.76%) |
Aug 10, 2020 | 1172 | 1182 | 1129 | 1158 | 102,725 | -2.50(-0.22%) |
Aug 07, 2020 | 1156 | 1209 | 1134 | 1160 | 117,825 | +4.03(+0.35%) |
Aug 06, 2020 | 1174 | 1208 | 1130 | 1156 | 104,934 | -18.44(-1.57%) |
Aug 05, 2020 | 1192 | 1209 | 1140 | 1175 | 133,447 | +28.63(+2.50%) |
Aug 04, 2020 | 1150 | 1165 | 1098 | 1146 | 118,047 | -14.22(-1.23%) |