Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1469 | 1495 | 1464 | 1495 | 85,159 | +22.70(+1.54%) |
Sep 29, 2020 | 1496 | 1496 | 1453 | 1472 | 83,470 | -24.30(-1.62%) |
Sep 28, 2020 | 1518 | 1518 | 1474 | 1497 | 84,505 | +4.30(+0.29%) |
Sep 25, 2020 | 1481 | 1492 | 1436 | 1492 | 62,810 | -8.70(-0.58%) |
Sep 24, 2020 | 1501 | 1516 | 1481 | 1501 | 43,043 | -12.10(-0.80%) |
Sep 23, 2020 | 1528 | 1540 | 1511 | 1513 | 64,849 | -15.70(-1.03%) |
Sep 22, 2020 | 1535 | 1536 | 1483 | 1529 | 88,346 | -11.90(-0.77%) |
Sep 21, 2020 | 1513 | 1541 | 1504 | 1541 | 55,157 | +0.30(+0.02%) |
Sep 18, 2020 | 1550 | 1552 | 1520 | 1540 | 75,640 | -4.00(-0.26%) |
Sep 17, 2020 | 1516 | 1548 | 1516 | 1544 | 113,322 | +0.40(+0.03%) |
Sep 16, 2020 | 1567 | 1571 | 1516 | 1544 | 93,871 | -9.50(-0.61%) |
Sep 15, 2020 | 1539 | 1554 | 1521 | 1554 | 90,695 | +36.30(+2.39%) |
Sep 14, 2020 | 1492 | 1519 | 1482 | 1517 | 104,453 | +44.20(+3.00%) |
Sep 11, 2020 | 1471 | 1504 | 1459 | 1473 | 70,900 | +26.60(+1.84%) |
Sep 10, 2020 | 1500 | 1504 | 1442 | 1446 | 93,000 | -43.40(-2.91%) |
Sep 09, 2020 | 1485 | 1510 | 1467 | 1490 | 68,253 | +12.60(+0.85%) |
Sep 08, 2020 | 1475 | 1486 | 1446 | 1477 | 89,440 | -15.70(-1.05%) |
Sep 04, 2020 | 1495 | 1502 | 1457 | 1493 | 89,770 | -10.50(-0.70%) |
Sep 03, 2020 | 1519 | 1527 | 1491 | 1503 | 113,488 | -31.90(-2.08%) |
Sep 02, 2020 | 1530 | 1558 | 1500 | 1535 | 97,234 | +25.30(+1.68%) |
Sep 01, 2020 | 1479 | 1524 | 1468 | 1510 | 80,723 | +43.70(+2.98%) |
Aug 31, 2020 | 1476 | 1501 | 1464 | 1466 | 128,988 | -25.20(-1.69%) |
Aug 28, 2020 | 1454 | 1502 | 1430 | 1492 | 123,070 | +30.30(+2.07%) |
Aug 27, 2020 | 1397 | 1469 | 1386 | 1461 | 109,373 | +82.40(+5.98%) |
Aug 26, 2020 | 1380 | 1397 | 1368 | 1379 | 62,666 | -1.90(-0.14%) |
Aug 25, 2020 | 1361 | 1381 | 1345 | 1381 | 84,502 | +15.20(+1.11%) |
Aug 24, 2020 | 1397 | 1399 | 1362 | 1366 | 70,067 | -19.80(-1.43%) |
Aug 21, 2020 | 1374 | 1392 | 1370 | 1385 | 36,510 | +22.70(+1.67%) |
Aug 20, 2020 | 1372 | 1386 | 1349 | 1363 | 83,617 | -15.70(-1.14%) |
Aug 19, 2020 | 1428 | 1428 | 1371 | 1378 | 85,448 | -46.70(-3.28%) |
Aug 18, 2020 | 1410 | 1440 | 1410 | 1425 | 80,453 | +15.90(+1.13%) |
Aug 17, 2020 | 1388 | 1411 | 1371 | 1409 | 63,421 | +52.80(+3.89%) |
Aug 14, 2020 | 1403 | 1416 | 1355 | 1356 | 93,710 | -55.80(-3.95%) |
Aug 13, 2020 | 1416 | 1424 | 1403 | 1412 | 66,840 | -1.40(-0.10%) |
Aug 12, 2020 | 1414 | 1421 | 1396 | 1414 | 48,937 | +13.50(+0.96%) |
Aug 11, 2020 | 1400 | 1425 | 1400 | 1400 | 95,072 | +5.80(+0.42%) |
Aug 10, 2020 | 1410 | 1426 | 1391 | 1394 | 99,490 | -14.50(-1.03%) |
Aug 07, 2020 | 1465 | 1467 | 1401 | 1409 | 95,810 | -67.30(-4.56%) |
Aug 06, 2020 | 1487 | 1488 | 1458 | 1476 | 208,924 | -4.80(-0.32%) |
Aug 05, 2020 | 1457 | 1494 | 1442 | 1481 | 123,473 | +31.40(+2.17%) |
Aug 04, 2020 | 1440 | 1450 | 1429 | 1449 | 117,602 | +18.10(+1.26%) |
Aug 03, 2020 | 1403 | 1435 | 1402 | 1431 | 98,926 | +29.30(+2.09%) |
Jul 31, 2020 | 1388 | 1414 | 1386 | 1402 | 145,370 | +20.10(+1.45%) |
Jul 30, 2020 | 1350 | 1387 | 1341 | 1382 | 108,180 | +29.50(+2.18%) |
Jul 29, 2020 | 1355 | 1375 | 1346 | 1352 | 174,404 | -2.50(-0.18%) |
Jul 28, 2020 | 1366 | 1432 | 1355 | 1355 | 186,234 | -42.60(-3.05%) |
Jul 27, 2020 | 1380 | 1399 | 1364 | 1398 | 112,586 | +17.00(+1.23%) |
Jul 24, 2020 | 1363 | 1395 | 1333 | 1380 | 103,090 | +0.80(+0.06%) |
Jul 23, 2020 | 1458 | 1461 | 1371 | 1380 | 119,911 | -66.10(-4.57%) |
Jul 22, 2020 | 1455 | 1466 | 1428 | 1446 | 86,786 | -23.20(-1.58%) |
Jul 21, 2020 | 1488 | 1500 | 1466 | 1469 | 88,317 | +2.70(+0.18%) |
Jul 20, 2020 | 1444 | 1474 | 1438 | 1466 | 47,620 | +41.00(+2.88%) |
Jul 17, 2020 | 1449 | 1457 | 1421 | 1425 | 69,460 | -22.30(-1.54%) |
Jul 16, 2020 | 1419 | 1459 | 1405 | 1448 | 85,248 | +3.20(+0.22%) |
Jul 15, 2020 | 1420 | 1453 | 1380 | 1444 | 99,402 | +34.00(+2.41%) |
Jul 14, 2020 | 1422 | 1429 | 1388 | 1410 | 137,722 | -32.60(-2.26%) |
Jul 13, 2020 | 1530 | 1530 | 1440 | 1443 | 90,568 | -40.90(-2.76%) |
Jul 10, 2020 | 1480 | 1487 | 1453 | 1484 | 81,020 | +2.50(+0.17%) |
Jul 09, 2020 | 1454 | 1482 | 1451 | 1481 | 170,532 | +65.60(+4.63%) |
Jul 08, 2020 | 1387 | 1432 | 1384 | 1416 | 115,080 | +39.40(+2.86%) |
Jul 07, 2020 | 1409 | 1447 | 1375 | 1376 | 116,093 | -62.00(-4.31%) |
Jul 06, 2020 | 1405 | 1452 | 1403 | 1438 | 197,888 | +82.70(+6.10%) |
Jul 02, 2020 | 1329 | 1372 | 1325 | 1356 | 116,330 | +46.20(+3.53%) |