Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1613 | 1627 | 1583 | 1615 | 413,502 | -7.72(-0.48%) |
Oct 29, 2020 | 1592 | 1635 | 1581 | 1622 | 342,530 | +25.08(+1.57%) |
Oct 28, 2020 | 1655 | 1662 | 1595 | 1597 | 422,893 | -92.21(-5.46%) |
Oct 27, 2020 | 1730 | 1737 | 1677 | 1689 | 246,033 | -51.33(-2.95%) |
Oct 26, 2020 | 1767 | 1785 | 1706 | 1741 | 296,442 | -73.90(-4.07%) |
Oct 23, 2020 | 1792 | 1817 | 1780 | 1815 | 318,241 | +31.38(+1.76%) |
Oct 22, 2020 | 1706 | 1789 | 1694 | 1783 | 477,600 | +89.55(+5.29%) |
Oct 21, 2020 | 1652 | 1696 | 1649 | 1694 | 285,891 | +30.18(+1.81%) |
Oct 20, 2020 | 1665 | 1681 | 1653 | 1664 | 294,080 | +18.60(+1.13%) |
Oct 19, 2020 | 1672 | 1678 | 1644 | 1645 | 319,453 | -14.78(-0.89%) |
Oct 16, 2020 | 1696 | 1705 | 1660 | 1660 | 418,225 | -34.08(-2.01%) |
Oct 15, 2020 | 1692 | 1703 | 1678 | 1694 | 323,177 | -30.34(-1.76%) |
Oct 14, 2020 | 1775 | 1782 | 1722 | 1724 | 318,336 | -48.13(-2.72%) |
Oct 13, 2020 | 1831 | 1838 | 1763 | 1772 | 428,329 | -63.72(-3.47%) |
Oct 12, 2020 | 1822 | 1857 | 1818 | 1836 | 358,756 | +26.97(+1.49%) |
Oct 09, 2020 | 1798 | 1820 | 1778 | 1809 | 266,189 | +28.94(+1.63%) |
Oct 08, 2020 | 1761 | 1786 | 1745 | 1780 | 264,230 | +29.82(+1.70%) |
Oct 07, 2020 | 1716 | 1753 | 1712 | 1750 | 216,814 | +48.90(+2.87%) |
Oct 06, 2020 | 1706 | 1751 | 1692 | 1701 | 332,036 | +2.91(+0.17%) |
Oct 05, 2020 | 1697 | 1712 | 1654 | 1699 | 318,529 | -3.90(-0.23%) |
Oct 02, 2020 | 1691 | 1712 | 1676 | 1702 | 271,113 | -32.12(-1.85%) |
Oct 01, 2020 | 1727 | 1742 | 1722 | 1735 | 341,174 | +32.15(+1.89%) |
Sep 30, 2020 | 1674 | 1721 | 1671 | 1702 | 327,696 | +37.51(+2.25%) |
Sep 29, 2020 | 1692 | 1704 | 1662 | 1665 | 229,701 | -27.28(-1.61%) |
Sep 28, 2020 | 1687 | 1721 | 1663 | 1692 | 297,720 | +42.42(+2.57%) |
Sep 25, 2020 | 1627 | 1653 | 1604 | 1650 | 304,072 | +7.16(+0.44%) |
Sep 24, 2020 | 1609 | 1672 | 1593 | 1643 | 396,055 | +12.05(+0.74%) |
Sep 23, 2020 | 1684 | 1685 | 1626 | 1631 | 290,288 | -35.36(-2.12%) |
Sep 22, 2020 | 1651 | 1671 | 1617 | 1666 | 436,140 | +21.50(+1.31%) |
Sep 21, 2020 | 1668 | 1680 | 1624 | 1644 | 659,296 | -79.50(-4.61%) |
Sep 18, 2020 | 1782 | 1786 | 1712 | 1724 | 632,362 | -54.66(-3.07%) |
Sep 17, 2020 | 1775 | 1797 | 1748 | 1779 | 482,948 | -19.36(-1.08%) |
Sep 16, 2020 | 1791 | 1829 | 1779 | 1798 | 384,164 | +19.56(+1.10%) |
Sep 15, 2020 | 1789 | 1809 | 1776 | 1778 | 269,276 | +2.40(+0.14%) |
Sep 14, 2020 | 1794 | 1797 | 1766 | 1776 | 378,856 | +0.85(+0.05%) |
Sep 11, 2020 | 1805 | 1826 | 1761 | 1775 | 384,964 | -32.69(-1.81%) |
Sep 10, 2020 | 1862 | 1893 | 1803 | 1808 | 343,525 | -54.22(-2.91%) |
Sep 09, 2020 | 1878 | 1901 | 1815 | 1862 | 462,581 | -20.43(-1.09%) |
Sep 08, 2020 | 1878 | 1921 | 1874 | 1882 | 348,661 | -26.01(-1.36%) |
Sep 04, 2020 | 1939 | 1953 | 1897 | 1908 | 381,045 | -27.58(-1.42%) |
Sep 03, 2020 | 1943 | 1957 | 1901 | 1936 | 430,243 | -3.26(-0.17%) |
Sep 02, 2020 | 1931 | 1946 | 1886 | 1939 | 336,903 | +19.77(+1.03%) |
Sep 01, 2020 | 1896 | 1928 | 1891 | 1920 | 317,515 | +18.32(+0.96%) |
Aug 31, 2020 | 1913 | 1927 | 1899 | 1901 | 322,810 | -34.63(-1.79%) |
Aug 28, 2020 | 1887 | 1946 | 1886 | 1936 | 322,260 | +51.50(+2.73%) |
Aug 27, 2020 | 1883 | 1916 | 1865 | 1884 | 400,850 | +26.40(+1.42%) |
Aug 26, 2020 | 1830 | 1875 | 1826 | 1858 | 396,255 | +13.11(+0.71%) |
Aug 25, 2020 | 1827 | 1849 | 1808 | 1845 | 314,700 | +19.26(+1.06%) |
Aug 24, 2020 | 1795 | 1829 | 1788 | 1826 | 364,184 | +54.81(+3.10%) |
Aug 21, 2020 | 1754 | 1776 | 1746 | 1771 | 271,113 | +10.63(+0.60%) |
Aug 20, 2020 | 1743 | 1766 | 1738 | 1760 | 247,088 | +1.21(+0.07%) |
Aug 19, 2020 | 1774 | 1798 | 1752 | 1759 | 313,268 | -11.38(-0.64%) |
Aug 18, 2020 | 1742 | 1783 | 1736 | 1770 | 240,087 | +25.86(+1.48%) |
Aug 17, 2020 | 1784 | 1784 | 1742 | 1744 | 246,018 | -25.82(-1.46%) |
Aug 14, 2020 | 1771 | 1779 | 1760 | 1770 | 263,777 | -14.04(-0.79%) |
Aug 13, 2020 | 1790 | 1815 | 1780 | 1784 | 221,258 | -15.02(-0.83%) |
Aug 12, 2020 | 1808 | 1819 | 1797 | 1799 | 275,485 | +2.95(+0.16%) |
Aug 11, 2020 | 1809 | 1838 | 1791 | 1796 | 478,295 | +36.35(+2.07%) |
Aug 10, 2020 | 1751 | 1777 | 1723 | 1760 | 358,964 | +14.03(+0.80%) |
Aug 07, 2020 | 1805 | 1813 | 1734 | 1746 | 568,754 | +2.67(+0.15%) |
Aug 06, 2020 | 1694 | 1757 | 1692 | 1743 | 452,232 | +26.89(+1.57%) |
Aug 05, 2020 | 1692 | 1726 | 1675 | 1716 | 315,952 | +49.40(+2.96%) |
Aug 04, 2020 | 1633 | 1672 | 1627 | 1667 | 241,391 | +24.77(+1.51%) |