Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1711 | 1797 | 1711 | 1794 | 83,473 | +76.53(+4.46%) |
Sep 29, 2020 | 1713 | 1760 | 1713 | 1717 | 55,568 | +40.26(+2.40%) |
Sep 28, 2020 | 1684 | 1695 | 1663 | 1677 | 36,363 | +5.46(+0.33%) |
Sep 25, 2020 | 1606 | 1696 | 1605 | 1672 | 38,045 | +55.07(+3.41%) |
Sep 24, 2020 | 1639 | 1639 | 1612 | 1617 | 22,752 | -32.22(-1.95%) |
Sep 23, 2020 | 1672 | 1677 | 1644 | 1649 | 28,988 | -25.14(-1.50%) |
Sep 22, 2020 | 1657 | 1684 | 1657 | 1674 | 29,407 | +31.31(+1.91%) |
Sep 21, 2020 | 1619 | 1655 | 1619 | 1643 | 25,374 | -5.51(-0.33%) |
Sep 18, 2020 | 1686 | 1699 | 1627 | 1648 | 97,532 | -37.11(-2.20%) |
Sep 17, 2020 | 1713 | 1736 | 1678 | 1685 | 37,212 | -52.22(-3.01%) |
Sep 16, 2020 | 1758 | 1765 | 1728 | 1738 | 17,285 | -6.54(-0.37%) |
Sep 15, 2020 | 1723 | 1749 | 1716 | 1744 | 37,894 | +31.72(+1.85%) |
Sep 14, 2020 | 1702 | 1725 | 1700 | 1712 | 22,691 | +24.03(+1.42%) |
Sep 11, 2020 | 1703 | 1721 | 1668 | 1688 | 34,157 | -13.03(-0.77%) |
Sep 10, 2020 | 1735 | 1756 | 1700 | 1701 | 31,071 | -32.37(-1.87%) |
Sep 09, 2020 | 1719 | 1762 | 1719 | 1734 | 32,438 | +28.40(+1.67%) |
Sep 08, 2020 | 1729 | 1754 | 1705 | 1705 | 38,750 | -50.18(-2.86%) |
Sep 04, 2020 | 1808 | 1808 | 1730 | 1755 | 44,562 | -39.10(-2.18%) |
Sep 03, 2020 | 1748 | 1812 | 1748 | 1795 | 55,653 | +33.86(+1.92%) |
Sep 02, 2020 | 1751 | 1779 | 1749 | 1761 | 40,710 | +15.68(+0.90%) |
Sep 01, 2020 | 1751 | 1754 | 1730 | 1745 | 35,784 | -5.99(-0.34%) |
Aug 31, 2020 | 1763 | 1772 | 1730 | 1751 | 47,718 | -14.99(-0.85%) |
Aug 28, 2020 | 1789 | 1810 | 1762 | 1766 | 29,217 | -11.59(-0.65%) |
Aug 27, 2020 | 1727 | 1789 | 1727 | 1778 | 51,548 | +62.58(+3.65%) |
Aug 26, 2020 | 1735 | 1750 | 1704 | 1715 | 35,348 | -25.69(-1.48%) |
Aug 25, 2020 | 1760 | 1772 | 1737 | 1741 | 35,071 | -11.65(-0.66%) |
Aug 24, 2020 | 1750 | 1757 | 1733 | 1752 | 28,452 | +14.69(+0.85%) |
Aug 21, 2020 | 1753 | 1765 | 1723 | 1738 | 47,189 | -28.92(-1.64%) |
Aug 20, 2020 | 1763 | 1783 | 1760 | 1767 | 36,119 | -16.13(-0.90%) |
Aug 19, 2020 | 1827 | 1827 | 1776 | 1783 | 34,130 | -34.47(-1.90%) |
Aug 18, 2020 | 1845 | 1860 | 1809 | 1817 | 24,189 | -17.25(-0.94%) |
Aug 17, 2020 | 1792 | 1860 | 1792 | 1834 | 50,019 | +57.41(+3.23%) |
Aug 14, 2020 | 1795 | 1817 | 1774 | 1777 | 25,889 | -14.86(-0.83%) |
Aug 13, 2020 | 1769 | 1803 | 1754 | 1792 | 36,401 | +19.68(+1.11%) |
Aug 12, 2020 | 1795 | 1810 | 1769 | 1772 | 27,257 | -0.86(-0.05%) |
Aug 11, 2020 | 1825 | 1837 | 1771 | 1773 | 32,342 | -41.66(-2.30%) |
Aug 10, 2020 | 1820 | 1824 | 1792 | 1815 | 33,255 | -1.99(-0.11%) |
Aug 07, 2020 | 1771 | 1824 | 1771 | 1817 | 61,775 | +71.19(+4.08%) |
Aug 06, 2020 | 1728 | 1759 | 1718 | 1746 | 41,780 | -0.39(-0.02%) |
Aug 05, 2020 | 1756 | 1756 | 1706 | 1746 | 45,306 | -11.64(-0.66%) |
Aug 04, 2020 | 1760 | 1786 | 1737 | 1758 | 38,530 | -12.10(-0.68%) |
Aug 03, 2020 | 1724 | 1800 | 1724 | 1770 | 38,487 | +37.87(+2.19%) |
Jul 31, 2020 | 1693 | 1734 | 1681 | 1732 | 54,093 | +44.99(+2.67%) |
Jul 30, 2020 | 1677 | 1700 | 1670 | 1687 | 22,452 | +6.85(+0.41%) |
Jul 29, 2020 | 1683 | 1692 | 1650 | 1680 | 18,693 | +1.64(+0.10%) |
Jul 28, 2020 | 1714 | 1715 | 1678 | 1678 | 18,756 | -36.09(-2.11%) |
Jul 27, 2020 | 1709 | 1714 | 1705 | 1714 | 18,803 | +6.38(+0.37%) |
Jul 24, 2020 | 1680 | 1721 | 1680 | 1708 | 17,890 | +22.40(+1.33%) |
Jul 23, 2020 | 1714 | 1728 | 1673 | 1686 | 22,650 | -33.08(-1.92%) |
Jul 22, 2020 | 1709 | 1719 | 1705 | 1719 | 24,283 | +6.40(+0.37%) |
Jul 21, 2020 | 1697 | 1716 | 1691 | 1712 | 24,980 | +18.36(+1.08%) |
Jul 20, 2020 | 1712 | 1731 | 1682 | 1694 | 34,598 | -12.63(-0.74%) |
Jul 17, 2020 | 1701 | 1738 | 1689 | 1707 | 38,833 | +12.33(+0.73%) |
Jul 16, 2020 | 1689 | 1701 | 1658 | 1694 | 33,638 | +6.56(+0.39%) |
Jul 15, 2020 | 1677 | 1696 | 1666 | 1688 | 28,683 | +25.05(+1.51%) |
Jul 14, 2020 | 1640 | 1667 | 1603 | 1663 | 44,922 | +27.31(+1.67%) |
Jul 13, 2020 | 1695 | 1702 | 1622 | 1635 | 34,557 | -46.70(-2.78%) |
Jul 10, 2020 | 1669 | 1695 | 1655 | 1682 | 25,889 | -2.69(-0.16%) |
Jul 09, 2020 | 1710 | 1710 | 1682 | 1685 | 23,423 | -14.23(-0.84%) |
Jul 08, 2020 | 1696 | 1724 | 1684 | 1699 | 43,620 | +8.14(+0.48%) |
Jul 07, 2020 | 1685 | 1725 | 1682 | 1691 | 33,287 | -5.88(-0.35%) |
Jul 06, 2020 | 1701 | 1712 | 1682 | 1697 | 31,518 | +11.73(+0.70%) |
Jul 02, 2020 | 1706 | 1710 | 1672 | 1685 | 36,307 | -4.50(-0.27%) |