Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1169 | 1191 | 1160 | 1174 | 0 | +8.16(+0.70%) |
Sep 29, 2020 | 1171 | 1182 | 1154 | 1166 | 0 | -3.84(-0.33%) |
Sep 28, 2020 | 1164 | 1181 | 1153 | 1169 | 0 | +22.11(+1.93%) |
Sep 25, 2020 | 1133 | 1156 | 1126 | 1147 | 0 | +8.58(+0.75%) |
Sep 24, 2020 | 1134 | 1155 | 1118 | 1139 | 0 | +3.20(+0.28%) |
Sep 23, 2020 | 1158 | 1170 | 1131 | 1136 | 0 | -15.13(-1.31%) |
Sep 22, 2020 | 1145 | 1164 | 1132 | 1151 | 0 | +9.78(+0.86%) |
Sep 21, 2020 | 1149 | 1160 | 1121 | 1141 | 0 | -27.68(-2.37%) |
Sep 18, 2020 | 1179 | 1192 | 1156 | 1169 | 0 | -8.73(-0.74%) |
Sep 17, 2020 | 1167 | 1188 | 1155 | 1177 | 0 | -0.69(-0.06%) |
Sep 16, 2020 | 1186 | 1202 | 1168 | 1178 | 0 | -4.13(-0.35%) |
Sep 15, 2020 | 1190 | 1203 | 1174 | 1182 | 0 | +1.73(+0.15%) |
Sep 14, 2020 | 1172 | 1190 | 1161 | 1180 | 0 | +17.10(+1.47%) |
Sep 11, 2020 | 1169 | 1180 | 1150 | 1163 | 0 | +1.68(+0.14%) |
Sep 10, 2020 | 1175 | 1187 | 1155 | 1162 | 0 | -9.26(-0.79%) |
Sep 09, 2020 | 1164 | 1185 | 1153 | 1171 | 0 | +16.25(+1.41%) |
Sep 08, 2020 | 1161 | 1179 | 1139 | 1155 | 0 | -16.67(-1.42%) |
Sep 04, 2020 | 1187 | 1196 | 1150 | 1171 | 0 | -7.63(-0.65%) |
Sep 03, 2020 | 1212 | 1222 | 1168 | 1179 | 0 | -34.11(-2.81%) |
Sep 02, 2020 | 1200 | 1222 | 1187 | 1213 | 0 | +16.63(+1.39%) |
Sep 01, 2020 | 1183 | 1203 | 1171 | 1196 | 0 | +11.60(+0.98%) |
Aug 31, 2020 | 1195 | 1204 | 1177 | 1185 | 0 | -11.55(-0.97%) |
Aug 28, 2020 | 1196 | 1207 | 1182 | 1196 | 0 | +2.90(+0.24%) |
Aug 27, 2020 | 1200 | 1216 | 1185 | 1193 | 0 | +1.61(+0.14%) |
Aug 26, 2020 | 1191 | 1203 | 1180 | 1192 | 0 | +0.59(+0.05%) |
Aug 25, 2020 | 1199 | 1206 | 1180 | 1191 | 0 | -3.94(-0.33%) |
Aug 24, 2020 | 1187 | 1203 | 1176 | 1195 | 0 | +17.30(+1.47%) |
Aug 21, 2020 | 1173 | 1186 | 1164 | 1178 | 0 | +0.20(+0.02%) |
Aug 20, 2020 | 1174 | 1189 | 1165 | 1178 | 0 | -5.30(-0.45%) |
Aug 19, 2020 | 1188 | 1199 | 1175 | 1183 | 0 | -2.38(-0.20%) |
Aug 18, 2020 | 1193 | 1201 | 1174 | 1185 | 0 | -5.13(-0.43%) |
Aug 17, 2020 | 1186 | 1204 | 1175 | 1190 | 0 | +7.45(+0.63%) |
Aug 14, 2020 | 1180 | 1194 | 1170 | 1183 | 0 | -1.63(-0.14%) |
Aug 13, 2020 | 1183 | 1200 | 1174 | 1185 | 0 | -4.43(-0.37%) |
Aug 12, 2020 | 1187 | 1203 | 1171 | 1189 | 0 | +13.13(+1.12%) |
Aug 11, 2020 | 1190 | 1203 | 1170 | 1176 | 0 | -1.77(-0.15%) |
Aug 10, 2020 | 1172 | 1191 | 1161 | 1178 | 0 | +9.39(+0.80%) |
Aug 07, 2020 | 1153 | 1175 | 1144 | 1168 | 0 | +10.27(+0.89%) |
Aug 06, 2020 | 1159 | 1171 | 1144 | 1158 | 0 | -2.74(-0.24%) |
Aug 05, 2020 | 1153 | 1172 | 1142 | 1161 | 0 | +12.68(+1.10%) |
Aug 04, 2020 | 1141 | 1159 | 1130 | 1148 | 0 | +3.89(+0.34%) |
Aug 03, 2020 | 1138 | 1157 | 1126 | 1144 | 0 | +10.85(+0.96%) |
Jul 31, 2020 | 1137 | 1146 | 1114 | 1133 | 0 | -9.33(-0.82%) |
Jul 30, 2020 | 1140 | 1155 | 1124 | 1143 | 0 | -7.90(-0.69%) |
Jul 29, 2020 | 1140 | 1160 | 1132 | 1151 | 0 | +15.61(+1.38%) |
Jul 28, 2020 | 1142 | 1155 | 1126 | 1135 | 0 | -9.79(-0.86%) |
Jul 27, 2020 | 1131 | 1152 | 1122 | 1145 | 0 | +15.63(+1.38%) |
Jul 24, 2020 | 1134 | 1147 | 1117 | 1129 | 0 | -5.04(-0.44%) |
Jul 23, 2020 | 1137 | 1157 | 1120 | 1134 | 0 | +5.56(+0.49%) |
Jul 22, 2020 | 1119 | 1137 | 1110 | 1129 | 0 | +7.86(+0.70%) |
Jul 21, 2020 | 1119 | 1138 | 1108 | 1121 | 0 | +9.96(+0.90%) |
Jul 20, 2020 | 1110 | 1124 | 1095 | 1111 | 0 | -0.66(-0.06%) |
Jul 17, 2020 | 1112 | 1125 | 1098 | 1112 | 0 | +2.31(+0.21%) |
Jul 16, 2020 | 1104 | 1122 | 1094 | 1109 | 0 | +0.59(+0.05%) |
Jul 15, 2020 | 1106 | 1122 | 1091 | 1109 | 0 | +20.73(+1.91%) |
Jul 14, 2020 | 1066 | 1093 | 1058 | 1088 | 0 | +20.51(+1.92%) |
Jul 13, 2020 | 1083 | 1097 | 1061 | 1067 | 0 | -7.38(-0.69%) |
Jul 10, 2020 | 1057 | 1080 | 1050 | 1075 | 0 | +16.90(+1.60%) |
Jul 09, 2020 | 1071 | 1079 | 1043 | 1058 | 0 | -12.62(-1.18%) |
Jul 08, 2020 | 1070 | 1082 | 1054 | 1070 | 0 | +0.63(+0.06%) |
Jul 07, 2020 | 1073 | 1086 | 1061 | 1070 | 0 | -11.25(-1.04%) |
Jul 06, 2020 | 1087 | 1097 | 1068 | 1081 | 0 | +10.09(+0.94%) |
Jul 03, 2020 | 1081 | 1093 | 1064 | 1071 | 0 | -0.02(-0.00%) |
Jul 02, 2020 | 1081 | 1093 | 1064 | 1071 | 0 | +4.85(+0.45%) |