Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23549 | 23781 | 23368 | 23459 | 0 | +0.00(+0.00%) |
Sep 29, 2020 | 23549 | 23781 | 23368 | 23459 | 0 | -17.00(-0.07%) |
Sep 28, 2020 | 23284 | 23524 | 23250 | 23476 | 0 | +240.70(+1.04%) |
Sep 25, 2020 | 23426 | 23495 | 23124 | 23235 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 23426 | 23495 | 23124 | 23235 | 0 | -507.10(-2.14%) |
Sep 23, 2020 | 23701 | 23795 | 23560 | 23742 | 0 | +25.70(+0.11%) |
Sep 22, 2020 | 23840 | 23908 | 23676 | 23717 | 0 | -233.90(-0.98%) |
Sep 21, 2020 | 24484 | 24543 | 23928 | 23951 | 0 | -504.70(-2.06%) |
Sep 18, 2020 | 24381 | 24501 | 24295 | 24455 | 0 | +0.00(+0.00%) |
Sep 17, 2020 | 24381 | 24501 | 24295 | 24455 | 0 | -270.20(-1.09%) |
Sep 16, 2020 | 24824 | 24830 | 24635 | 24726 | 0 | -7.20(-0.03%) |
Sep 15, 2020 | 24622 | 24827 | 24622 | 24733 | 0 | +92.50(+0.38%) |
Sep 14, 2020 | 24569 | 24751 | 24556 | 24640 | 0 | +137.00(+0.56%) |
Sep 11, 2020 | 24353 | 24573 | 24293 | 24503 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 24353 | 24573 | 24293 | 24503 | 0 | +34.40(+0.14%) |
Sep 09, 2020 | 24295 | 24521 | 24213 | 24469 | 0 | -155.40(-0.63%) |
Sep 08, 2020 | 24785 | 24785 | 24341 | 24624 | 0 | +34.60(+0.14%) |
Sep 07, 2020 | 24621 | 24908 | 24476 | 24590 | 0 | -105.70(-0.43%) |
Sep 04, 2020 | 24669 | 24814 | 24489 | 24695 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 24669 | 24814 | 24489 | 24695 | 0 | -424.70(-1.69%) |
Sep 02, 2020 | 25240 | 25240 | 24931 | 25120 | 0 | -64.70(-0.26%) |
Sep 01, 2020 | 25086 | 25254 | 24995 | 25185 | 0 | +7.70(+0.03%) |
Aug 31, 2020 | 25732 | 25847 | 25177 | 25177 | 0 | -245.00(-0.96%) |
Aug 28, 2020 | 25331 | 25749 | 25258 | 25422 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 25331 | 25749 | 25258 | 25422 | 0 | -69.70(-0.27%) |
Aug 26, 2020 | 25520 | 25603 | 25360 | 25492 | 0 | +5.60(+0.02%) |
Aug 25, 2020 | 25587 | 25621 | 25352 | 25486 | 0 | -65.40(-0.26%) |
Aug 24, 2020 | 25353 | 25552 | 25325 | 25552 | 0 | +437.80(+1.74%) |
Aug 21, 2020 | 25007 | 25179 | 24886 | 25114 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 25007 | 25179 | 24886 | 25114 | 0 | -65.10(-0.26%) |
Aug 19, 2020 | 25359 | 25382 | 25079 | 25179 | 0 | -188.50(-0.74%) |
Aug 18, 2020 | 25471 | 25471 | 25258 | 25367 | 0 | +20.10(+0.08%) |
Aug 17, 2020 | 25212 | 25589 | 25163 | 25347 | 0 | +164.30(+0.65%) |
Aug 14, 2020 | 25072 | 25378 | 25041 | 25183 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 25072 | 25378 | 25041 | 25183 | 0 | -61.00(-0.24%) |
Aug 12, 2020 | 24869 | 25292 | 24685 | 25244 | 0 | +353.30(+1.42%) |
Aug 11, 2020 | 24662 | 25032 | 24662 | 24891 | 0 | +513.30(+2.11%) |
Aug 10, 2020 | 24377 | 24536 | 24273 | 24377 | 0 | -154.20(-0.63%) |
Aug 07, 2020 | 24909 | 24909 | 24168 | 24532 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 24909 | 24909 | 24168 | 24532 | 0 | -570.90(-2.27%) |
Aug 05, 2020 | 25029 | 25167 | 24868 | 25102 | 0 | +155.90(+0.62%) |
Aug 04, 2020 | 24665 | 25062 | 24539 | 24947 | 0 | +488.50(+2.00%) |
Aug 03, 2020 | 24567 | 24647 | 24251 | 24458 | 0 | -137.20(-0.56%) |
Jul 31, 2020 | 24747 | 24939 | 24535 | 24595 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 24747 | 24939 | 24535 | 24595 | 0 | -287.80(-1.16%) |
Jul 29, 2020 | 24710 | 24905 | 24672 | 24883 | 0 | +110.30(+0.45%) |
Jul 28, 2020 | 24943 | 24943 | 24642 | 24773 | 0 | +169.50(+0.69%) |
Jul 27, 2020 | 24910 | 24972 | 24527 | 24603 | 0 | -102.00(-0.41%) |
Jul 24, 2020 | 25041 | 25101 | 24598 | 24705 | 0 | +0.00(+0.00%) |
Jul 23, 2020 | 25041 | 25101 | 24598 | 24705 | 0 | -352.60(-1.41%) |
Jul 22, 2020 | 25575 | 25780 | 25058 | 25058 | 0 | -577.80(-2.25%) |
Jul 21, 2020 | 25427 | 25636 | 25378 | 25636 | 0 | +577.70(+2.31%) |
Jul 20, 2020 | 25020 | 25222 | 24766 | 25058 | 0 | -31.20(-0.12%) |
Jul 17, 2020 | 25142 | 25264 | 25015 | 25089 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 25142 | 25264 | 25015 | 25089 | 0 | -392.40(-1.54%) |
Jul 15, 2020 | 25889 | 25889 | 25299 | 25482 | 0 | +3.70(+0.01%) |
Jul 14, 2020 | 25663 | 25663 | 25254 | 25478 | 0 | -294.20(-1.14%) |
Jul 13, 2020 | 25849 | 26104 | 25715 | 25772 | 0 | +44.70(+0.17%) |
Jul 10, 2020 | 25932 | 26138 | 25570 | 25727 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 25932 | 26138 | 25570 | 25727 | 0 | -401.80(-1.54%) |
Jul 08, 2020 | 26079 | 26300 | 25850 | 26129 | 0 | +153.50(+0.59%) |
Jul 07, 2020 | 26571 | 26783 | 25912 | 25976 | 0 | -363.50(-1.38%) |
Jul 06, 2020 | 25546 | 26454 | 25543 | 26339 | 0 | +966.10(+3.81%) |
Jul 03, 2020 | 25319 | 25454 | 25183 | 25373 | 0 | +0.00(+0.00%) |