Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 93586 | 95340 | 93584 | 94603 | 0 | +1023.00(+1.09%) |
Sep 29, 2020 | 94665 | 95505 | 93408 | 93580 | 0 | -1086.00(-1.15%) |
Sep 28, 2020 | 97005 | 98314 | 94371 | 94666 | 0 | -2333.00(-2.41%) |
Sep 25, 2020 | 97011 | 97012 | 95632 | 96999 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 97011 | 97012 | 95632 | 96999 | 0 | +1264.60(+1.32%) |
Sep 23, 2020 | 97294 | 97389 | 95728 | 95735 | 0 | -1558.70(-1.60%) |
Sep 22, 2020 | 96994 | 97684 | 96390 | 97294 | 0 | +302.80(+0.31%) |
Sep 21, 2020 | 98283 | 98283 | 95820 | 96991 | 0 | -1299.00(-1.32%) |
Sep 18, 2020 | 100098 | 100102 | 98045 | 98290 | 0 | +0.00(+0.00%) |
Sep 17, 2020 | 100098 | 100102 | 98045 | 98290 | 0 | -1386.00(-1.39%) |
Sep 16, 2020 | 100299 | 100663 | 99663 | 99676 | 0 | -622.30(-0.62%) |
Sep 15, 2020 | 100277 | 100949 | 99647 | 100298 | 0 | +23.00(+0.02%) |
Sep 14, 2020 | 98367 | 100520 | 98367 | 100275 | 0 | +1911.80(+1.94%) |
Sep 11, 2020 | 98839 | 99435 | 97758 | 98363 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 98839 | 99435 | 97758 | 98363 | 0 | -2928.80(-2.89%) |
Sep 09, 2020 | 100050 | 101578 | 100050 | 101292 | 0 | +1242.00(+1.24%) |
Sep 08, 2020 | 101239 | 101239 | 99373 | 100050 | 0 | -1192.00(-1.18%) |
Sep 04, 2020 | 100733 | 101582 | 98960 | 101242 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 100733 | 101582 | 98960 | 101242 | 0 | -669.00(-0.66%) |
Sep 02, 2020 | 102168 | 102824 | 100872 | 101911 | 0 | -257.00(-0.25%) |
Sep 01, 2020 | 99382 | 102238 | 99382 | 102168 | 0 | +2798.90(+2.82%) |
Aug 31, 2020 | 102142 | 102142 | 99369 | 99369 | 0 | -2773.90(-2.72%) |
Aug 28, 2020 | 100631 | 102347 | 100631 | 102143 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 100631 | 102347 | 100631 | 102143 | 0 | +1516.00(+1.51%) |
Aug 26, 2020 | 102119 | 102521 | 99359 | 100627 | 0 | -1491.00(-1.46%) |
Aug 25, 2020 | 102293 | 102708 | 101623 | 102118 | 0 | -180.00(-0.18%) |
Aug 24, 2020 | 101525 | 102515 | 101525 | 102298 | 0 | +777.00(+0.77%) |
Aug 21, 2020 | 101460 | 101566 | 100412 | 101521 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 101460 | 101566 | 100412 | 101521 | 0 | +667.00(+0.66%) |
Aug 19, 2020 | 102072 | 102334 | 100800 | 100854 | 0 | -1211.00(-1.19%) |
Aug 18, 2020 | 99597 | 102247 | 99597 | 102065 | 0 | +2469.60(+2.48%) |
Aug 17, 2020 | 101348 | 101689 | 98513 | 99595 | 0 | -1757.60(-1.73%) |
Aug 14, 2020 | 100469 | 101717 | 100445 | 101353 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 100469 | 101717 | 100445 | 101353 | 0 | -765.00(-0.75%) |
Aug 12, 2020 | 102176 | 103116 | 100698 | 102118 | 0 | -56.00(-0.05%) |
Aug 11, 2020 | 103449 | 104409 | 102174 | 102174 | 0 | -1270.00(-1.23%) |
Aug 10, 2020 | 102776 | 103722 | 101282 | 103444 | 0 | +668.00(+0.65%) |
Aug 07, 2020 | 104116 | 104126 | 101956 | 102776 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 104116 | 104126 | 101956 | 102776 | 0 | -26.00(-0.03%) |
Aug 05, 2020 | 101220 | 103763 | 101220 | 102802 | 0 | +1586.00(+1.57%) |
Aug 04, 2020 | 102826 | 103012 | 100004 | 101216 | 0 | -1614.00(-1.57%) |
Aug 03, 2020 | 102913 | 103863 | 102304 | 102830 | 0 | -82.00(-0.08%) |
Jul 31, 2020 | 105010 | 105462 | 102642 | 102912 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 105010 | 105462 | 102642 | 102912 | 0 | -2693.00(-2.55%) |
Jul 29, 2020 | 104112 | 105704 | 104112 | 105605 | 0 | +1496.00(+1.44%) |
Jul 28, 2020 | 104477 | 104663 | 103592 | 104109 | 0 | -368.00(-0.35%) |
Jul 27, 2020 | 102381 | 104585 | 102381 | 104477 | 0 | +2839.00(+2.79%) |
Jul 24, 2020 | 102292 | 102292 | 101311 | 101638 | 0 | -744.00(-0.73%) |
Jul 23, 2020 | 102292 | 102694 | 100859 | 102382 | 0 | -1908.00(-1.83%) |
Jul 22, 2020 | 104312 | 104980 | 103277 | 104290 | 0 | -20.00(-0.02%) |
Jul 21, 2020 | 104426 | 105449 | 103732 | 104310 | 0 | -116.00(-0.11%) |
Jul 20, 2020 | 102888 | 104439 | 102744 | 104426 | 0 | +1538.00(+1.49%) |
Jul 17, 2020 | 100554 | 103017 | 100554 | 102888 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 100554 | 103017 | 100554 | 102888 | 0 | +1097.00(+1.08%) |
Jul 15, 2020 | 100444 | 102114 | 100444 | 101791 | 0 | +1351.00(+1.35%) |
Jul 14, 2020 | 98699 | 100632 | 98289 | 100440 | 0 | +1742.90(+1.77%) |
Jul 13, 2020 | 100027 | 100858 | 98697 | 98697 | 0 | -1334.90(-1.33%) |
Jul 10, 2020 | 99160 | 100101 | 98739 | 100032 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 99160 | 100101 | 98739 | 100032 | 0 | +262.10(+0.26%) |
Jul 08, 2020 | 97765 | 99973 | 97765 | 99770 | 0 | +2008.90(+2.05%) |
Jul 07, 2020 | 98937 | 98938 | 97272 | 97761 | 0 | -1176.20(-1.19%) |
Jul 06, 2020 | 96776 | 99257 | 96768 | 98937 | 0 | +2172.30(+2.24%) |
Jul 03, 2020 | 96237 | 96765 | 95803 | 96765 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 96237 | 96765 | 95803 | 96765 | 0 | +561.70(+0.58%) |