Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3487 | 3560 | 3472 | 3515 | 0 | +24.57(+0.70%) |
Sep 29, 2020 | 3512 | 3530 | 3474 | 3490 | 0 | -19.50(-0.56%) |
Sep 28, 2020 | 3510 | 3536 | 3471 | 3510 | 0 | +52.75(+1.53%) |
Sep 25, 2020 | 3397 | 3468 | 3367 | 3457 | 0 | +65.91(+1.94%) |
Sep 24, 2020 | 3349 | 3438 | 3330 | 3391 | 0 | +24.29(+0.72%) |
Sep 23, 2020 | 3480 | 3488 | 3357 | 3367 | 0 | -98.03(-2.83%) |
Sep 22, 2020 | 3418 | 3479 | 3371 | 3465 | 0 | +92.64(+2.75%) |
Sep 21, 2020 | 3307 | 3379 | 3272 | 3372 | 0 | +10.65(+0.32%) |
Sep 18, 2020 | 3417 | 3434 | 3315 | 3362 | 0 | -49.96(-1.46%) |
Sep 17, 2020 | 3392 | 3440 | 3369 | 3412 | 0 | -44.23(-1.28%) |
Sep 16, 2020 | 3534 | 3546 | 3448 | 3456 | 0 | -57.23(-1.63%) |
Sep 15, 2020 | 3519 | 3546 | 3478 | 3513 | 0 | +36.26(+1.04%) |
Sep 14, 2020 | 3489 | 3539 | 3451 | 3477 | 0 | +20.97(+0.61%) |
Sep 11, 2020 | 3511 | 3533 | 3414 | 3456 | 0 | -21.47(-0.62%) |
Sep 10, 2020 | 3600 | 3631 | 3463 | 3477 | 0 | -85.49(-2.40%) |
Sep 09, 2020 | 3520 | 3611 | 3495 | 3563 | 0 | +108.73(+3.15%) |
Sep 08, 2020 | 3479 | 3563 | 3435 | 3454 | 0 | -148.50(-4.12%) |
Sep 04, 2020 | 3617 | 3674 | 3442 | 3603 | 0 | -36.52(-1.00%) |
Sep 03, 2020 | 3788 | 3804 | 3595 | 3639 | 0 | -190.05(-4.96%) |
Sep 02, 2020 | 3837 | 3876 | 3760 | 3829 | 0 | +33.06(+0.87%) |
Sep 01, 2020 | 3757 | 3810 | 3729 | 3796 | 0 | +69.75(+1.87%) |
Aug 31, 2020 | 3719 | 3773 | 3685 | 3726 | 0 | -1304.27(-25.93%) |
Aug 28, 2020 | 5048 | 5078 | 4997 | 5031 | 0 | +21.63(+0.43%) |
Aug 27, 2020 | 5029 | 5101 | 4933 | 5009 | 0 | +2.60(+0.05%) |
Aug 26, 2020 | 4950 | 5025 | 4926 | 5006 | 0 | +84.84(+1.72%) |
Aug 25, 2020 | 4889 | 4937 | 4847 | 4922 | 0 | +9.47(+0.19%) |
Aug 24, 2020 | 4955 | 4991 | 4851 | 4912 | 0 | +46.27(+0.95%) |
Aug 21, 2020 | 4795 | 4905 | 4780 | 4866 | 0 | +76.56(+1.60%) |
Aug 20, 2020 | 4712 | 4806 | 4699 | 4789 | 0 | +64.36(+1.36%) |
Aug 19, 2020 | 4756 | 4789 | 4713 | 4725 | 0 | -25.97(-0.55%) |
Aug 18, 2020 | 4704 | 4775 | 4675 | 4751 | 0 | +58.82(+1.25%) |
Aug 17, 2020 | 4703 | 4726 | 4657 | 4692 | 0 | +23.68(+0.51%) |
Aug 14, 2020 | 4674 | 4688 | 4619 | 4668 | 0 | -4.73(-0.10%) |
Aug 13, 2020 | 4671 | 4724 | 4645 | 4673 | 0 | +26.92(+0.58%) |
Aug 12, 2020 | 4566 | 4664 | 4551 | 4646 | 0 | +116.14(+2.56%) |
Aug 11, 2020 | 4601 | 4632 | 4512 | 4530 | 0 | -87.16(-1.89%) |
Aug 10, 2020 | 4634 | 4667 | 4542 | 4617 | 0 | +2.53(+0.05%) |
Aug 07, 2020 | 4671 | 4695 | 4576 | 4615 | 0 | -77.30(-1.65%) |
Aug 06, 2020 | 4608 | 4713 | 4579 | 4692 | 0 | +82.25(+1.78%) |
Aug 05, 2020 | 4588 | 4639 | 4550 | 4610 | 0 | +35.88(+0.78%) |
Aug 04, 2020 | 4553 | 4613 | 4517 | 4574 | 0 | +5.64(+0.12%) |
Aug 03, 2020 | 4552 | 4641 | 4510 | 4568 | 0 | +86.37(+1.93%) |
Jul 31, 2020 | 4458 | 4517 | 4358 | 4482 | 0 | +174.15(+4.04%) |
Jul 30, 2020 | 4245 | 4329 | 4222 | 4308 | 0 | +15.89(+0.37%) |
Jul 29, 2020 | 4264 | 4306 | 4243 | 4292 | 0 | +50.22(+1.18%) |
Jul 28, 2020 | 4281 | 4306 | 4233 | 4242 | 0 | -49.12(-1.14%) |
Jul 27, 2020 | 4271 | 4320 | 4238 | 4291 | 0 | +54.82(+1.29%) |
Jul 24, 2020 | 4180 | 4263 | 4120 | 4236 | 0 | -3.47(-0.08%) |
Jul 23, 2020 | 4363 | 4390 | 4216 | 4239 | 0 | -151.21(-3.44%) |
Jul 22, 2020 | 4372 | 4422 | 4342 | 4391 | 0 | +12.03(+0.27%) |
Jul 21, 2020 | 4461 | 4480 | 4353 | 4379 | 0 | -46.22(-1.04%) |
Jul 20, 2020 | 4302 | 4439 | 4277 | 4425 | 0 | +146.44(+3.42%) |
Jul 17, 2020 | 4316 | 4329 | 4254 | 4278 | 0 | -21.40(-0.50%) |
Jul 16, 2020 | 4296 | 4338 | 4250 | 4300 | 0 | -45.09(-1.04%) |
Jul 15, 2020 | 4394 | 4423 | 4292 | 4345 | 0 | -6.63(-0.15%) |
Jul 14, 2020 | 4292 | 4372 | 4209 | 4351 | 0 | +36.64(+0.85%) |
Jul 13, 2020 | 4438 | 4523 | 4295 | 4315 | 0 | -78.68(-1.79%) |
Jul 10, 2020 | 4370 | 4404 | 4323 | 4394 | 0 | +20.43(+0.47%) |
Jul 09, 2020 | 4371 | 4405 | 4297 | 4373 | 0 | +36.51(+0.84%) |
Jul 08, 2020 | 4277 | 4344 | 4253 | 4337 | 0 | +66.35(+1.55%) |
Jul 07, 2020 | 4270 | 4330 | 4217 | 4270 | 0 | -0.37(-0.01%) |
Jul 06, 2020 | 4209 | 4285 | 4195 | 4271 | 0 | +118.56(+2.86%) |
Jul 02, 2020 | 4176 | 4216 | 4134 | 4152 | 0 | +14.17(+0.34%) |