Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1678 | 1725 | 1675 | 1706 | 326,943 | +37.60(+2.25%) |
Sep 29, 2020 | 1696 | 1708 | 1666 | 1669 | 229,173 | -27.35(-1.61%) |
Sep 28, 2020 | 1691 | 1725 | 1667 | 1696 | 297,037 | +42.52(+2.57%) |
Sep 25, 2020 | 1631 | 1656 | 1608 | 1654 | 303,374 | +7.18(+0.44%) |
Sep 24, 2020 | 1613 | 1676 | 1597 | 1646 | 395,145 | +12.07(+0.74%) |
Sep 23, 2020 | 1688 | 1689 | 1630 | 1634 | 289,622 | -35.44(-2.12%) |
Sep 22, 2020 | 1655 | 1675 | 1621 | 1670 | 435,138 | +21.56(+1.31%) |
Sep 21, 2020 | 1672 | 1684 | 1628 | 1648 | 657,782 | -79.69(-4.61%) |
Sep 18, 2020 | 1787 | 1790 | 1716 | 1728 | 630,910 | -54.79(-3.07%) |
Sep 17, 2020 | 1779 | 1801 | 1752 | 1783 | 481,838 | -19.40(-1.08%) |
Sep 16, 2020 | 1795 | 1833 | 1783 | 1802 | 383,282 | +19.61(+1.10%) |
Sep 15, 2020 | 1793 | 1813 | 1780 | 1782 | 268,657 | +2.41(+0.14%) |
Sep 14, 2020 | 1798 | 1801 | 1770 | 1780 | 377,986 | +0.84(+0.05%) |
Sep 11, 2020 | 1809 | 1830 | 1765 | 1779 | 384,080 | -32.76(-1.81%) |
Sep 10, 2020 | 1866 | 1897 | 1807 | 1812 | 342,736 | -54.34(-2.91%) |
Sep 09, 2020 | 1883 | 1905 | 1819 | 1866 | 461,519 | -20.48(-1.09%) |
Sep 08, 2020 | 1882 | 1925 | 1878 | 1887 | 347,860 | -26.07(-1.36%) |
Sep 04, 2020 | 1943 | 1958 | 1901 | 1913 | 380,170 | -27.64(-1.42%) |
Sep 03, 2020 | 1947 | 1961 | 1905 | 1940 | 429,255 | -3.28(-0.17%) |
Sep 02, 2020 | 1935 | 1950 | 1891 | 1944 | 336,129 | +19.82(+1.03%) |
Sep 01, 2020 | 1900 | 1932 | 1895 | 1924 | 316,786 | +18.37(+0.96%) |
Aug 31, 2020 | 1918 | 1932 | 1903 | 1906 | 322,069 | -34.71(-1.79%) |
Aug 28, 2020 | 1891 | 1951 | 1890 | 1940 | 321,520 | +51.61(+2.73%) |
Aug 27, 2020 | 1888 | 1920 | 1869 | 1889 | 399,929 | +26.47(+1.42%) |
Aug 26, 2020 | 1834 | 1879 | 1830 | 1862 | 395,345 | +13.13(+0.71%) |
Aug 25, 2020 | 1831 | 1854 | 1812 | 1849 | 313,977 | +19.31(+1.06%) |
Aug 24, 2020 | 1799 | 1833 | 1792 | 1830 | 363,348 | +54.93(+3.09%) |
Aug 21, 2020 | 1758 | 1780 | 1750 | 1775 | 270,490 | +10.65(+0.60%) |
Aug 20, 2020 | 1747 | 1770 | 1742 | 1764 | 246,521 | +1.22(+0.07%) |
Aug 19, 2020 | 1778 | 1802 | 1756 | 1763 | 312,548 | -11.41(-0.64%) |
Aug 18, 2020 | 1746 | 1787 | 1740 | 1774 | 239,536 | +25.92(+1.48%) |
Aug 17, 2020 | 1788 | 1788 | 1746 | 1748 | 245,453 | -25.88(-1.46%) |
Aug 14, 2020 | 1775 | 1783 | 1764 | 1774 | 263,171 | -14.06(-0.79%) |
Aug 13, 2020 | 1794 | 1819 | 1784 | 1788 | 220,750 | -15.06(-0.84%) |
Aug 12, 2020 | 1812 | 1823 | 1801 | 1803 | 274,852 | +2.96(+0.16%) |
Aug 11, 2020 | 1814 | 1843 | 1795 | 1800 | 477,197 | +36.42(+2.06%) |
Aug 10, 2020 | 1756 | 1781 | 1727 | 1764 | 358,140 | +14.07(+0.80%) |
Aug 07, 2020 | 1809 | 1817 | 1738 | 1750 | 567,448 | +2.68(+0.15%) |
Aug 06, 2020 | 1698 | 1761 | 1696 | 1747 | 451,193 | +26.95(+1.57%) |
Aug 05, 2020 | 1696 | 1730 | 1679 | 1720 | 315,226 | +49.52(+2.96%) |
Aug 04, 2020 | 1637 | 1676 | 1631 | 1671 | 240,836 | +24.82(+1.51%) |
Aug 03, 2020 | 1662 | 1666 | 1631 | 1646 | 201,912 | -11.86(-0.72%) |
Jul 31, 2020 | 1684 | 1688 | 1621 | 1658 | 305,981 | -25.54(-1.52%) |
Jul 30, 2020 | 1680 | 1695 | 1653 | 1683 | 206,044 | -19.75(-1.16%) |
Jul 29, 2020 | 1685 | 1720 | 1673 | 1703 | 312,102 | +25.72(+1.53%) |
Jul 28, 2020 | 1692 | 1698 | 1673 | 1677 | 211,125 | -21.02(-1.24%) |
Jul 27, 2020 | 1686 | 1708 | 1667 | 1698 | 224,450 | +1.52(+0.09%) |
Jul 24, 2020 | 1674 | 1705 | 1668 | 1697 | 325,631 | +5.83(+0.34%) |
Jul 23, 2020 | 1717 | 1725 | 1688 | 1691 | 264,524 | -25.02(-1.46%) |
Jul 22, 2020 | 1714 | 1724 | 1677 | 1716 | 368,443 | +8.81(+0.52%) |
Jul 21, 2020 | 1731 | 1758 | 1699 | 1707 | 383,672 | -1.94(-0.11%) |
Jul 20, 2020 | 1720 | 1744 | 1696 | 1709 | 309,050 | -18.49(-1.07%) |
Jul 17, 2020 | 1753 | 1753 | 1715 | 1728 | 369,643 | -14.56(-0.84%) |
Jul 16, 2020 | 1763 | 1769 | 1726 | 1742 | 252,381 | -52.42(-2.92%) |
Jul 15, 2020 | 1743 | 1798 | 1741 | 1795 | 648,415 | +102.85(+6.08%) |
Jul 14, 2020 | 1664 | 1699 | 1648 | 1692 | 260,962 | +9.45(+0.56%) |
Jul 13, 2020 | 1716 | 1735 | 1681 | 1682 | 401,790 | -20.59(-1.21%) |
Jul 10, 2020 | 1656 | 1704 | 1649 | 1703 | 324,127 | +37.02(+2.22%) |
Jul 09, 2020 | 1668 | 1675 | 1623 | 1666 | 407,620 | +8.96(+0.54%) |
Jul 08, 2020 | 1658 | 1662 | 1629 | 1657 | 333,348 | +3.84(+0.23%) |
Jul 07, 2020 | 1677 | 1693 | 1650 | 1653 | 267,791 | -46.19(-2.72%) |
Jul 06, 2020 | 1702 | 1734 | 1676 | 1699 | 441,999 | +33.69(+2.02%) |
Jul 02, 2020 | 1686 | 1710 | 1654 | 1666 | 361,723 | +11.16(+0.67%) |