Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1918 | 1932 | 1903 | 1906 | 322,069 | -34.71(-1.79%) |
Aug 28, 2020 | 1891 | 1951 | 1890 | 1940 | 321,520 | +51.61(+2.73%) |
Aug 27, 2020 | 1888 | 1920 | 1869 | 1889 | 399,929 | +26.47(+1.42%) |
Aug 26, 2020 | 1834 | 1879 | 1830 | 1862 | 395,345 | +13.13(+0.71%) |
Aug 25, 2020 | 1831 | 1854 | 1812 | 1849 | 313,977 | +19.31(+1.06%) |
Aug 24, 2020 | 1799 | 1833 | 1792 | 1830 | 363,348 | +54.93(+3.09%) |
Aug 21, 2020 | 1758 | 1780 | 1750 | 1775 | 270,490 | +10.65(+0.60%) |
Aug 20, 2020 | 1747 | 1770 | 1742 | 1764 | 246,521 | +1.22(+0.07%) |
Aug 19, 2020 | 1778 | 1802 | 1756 | 1763 | 312,548 | -11.41(-0.64%) |
Aug 18, 2020 | 1746 | 1787 | 1740 | 1774 | 239,536 | +25.92(+1.48%) |
Aug 17, 2020 | 1788 | 1788 | 1746 | 1748 | 245,453 | -25.88(-1.46%) |
Aug 14, 2020 | 1775 | 1783 | 1764 | 1774 | 263,171 | -14.06(-0.79%) |
Aug 13, 2020 | 1794 | 1819 | 1784 | 1788 | 220,750 | -15.06(-0.84%) |
Aug 12, 2020 | 1812 | 1823 | 1801 | 1803 | 274,852 | +2.96(+0.16%) |
Aug 11, 2020 | 1814 | 1843 | 1795 | 1800 | 477,197 | +36.42(+2.06%) |
Aug 10, 2020 | 1756 | 1781 | 1727 | 1764 | 358,140 | +14.07(+0.80%) |
Aug 07, 2020 | 1809 | 1817 | 1738 | 1750 | 567,448 | +2.68(+0.15%) |
Aug 06, 2020 | 1698 | 1761 | 1696 | 1747 | 451,193 | +26.95(+1.57%) |
Aug 05, 2020 | 1696 | 1730 | 1679 | 1720 | 315,226 | +49.52(+2.96%) |
Aug 04, 2020 | 1637 | 1676 | 1631 | 1671 | 240,836 | +24.82(+1.51%) |
Aug 03, 2020 | 1662 | 1666 | 1631 | 1646 | 201,912 | -11.86(-0.72%) |
Jul 31, 2020 | 1684 | 1688 | 1621 | 1658 | 305,981 | -25.54(-1.52%) |
Jul 30, 2020 | 1680 | 1695 | 1653 | 1683 | 206,044 | -19.75(-1.16%) |
Jul 29, 2020 | 1685 | 1720 | 1673 | 1703 | 312,102 | +25.72(+1.53%) |
Jul 28, 2020 | 1692 | 1698 | 1673 | 1677 | 211,125 | -21.02(-1.24%) |
Jul 27, 2020 | 1686 | 1708 | 1667 | 1698 | 224,450 | +1.52(+0.09%) |
Jul 24, 2020 | 1674 | 1705 | 1668 | 1697 | 325,631 | +5.83(+0.34%) |
Jul 23, 2020 | 1717 | 1725 | 1688 | 1691 | 264,524 | -25.02(-1.46%) |
Jul 22, 2020 | 1714 | 1724 | 1677 | 1716 | 368,443 | +8.81(+0.52%) |
Jul 21, 2020 | 1731 | 1758 | 1699 | 1707 | 383,672 | -1.94(-0.11%) |
Jul 20, 2020 | 1720 | 1744 | 1696 | 1709 | 309,050 | -18.49(-1.07%) |
Jul 17, 2020 | 1753 | 1753 | 1715 | 1728 | 369,643 | -14.56(-0.84%) |
Jul 16, 2020 | 1763 | 1769 | 1726 | 1742 | 252,381 | -52.42(-2.92%) |
Jul 15, 2020 | 1743 | 1798 | 1741 | 1795 | 648,415 | +102.85(+6.08%) |
Jul 14, 2020 | 1664 | 1699 | 1648 | 1692 | 260,962 | +9.45(+0.56%) |
Jul 13, 2020 | 1716 | 1735 | 1681 | 1682 | 401,790 | -20.59(-1.21%) |
Jul 10, 2020 | 1656 | 1704 | 1649 | 1703 | 324,127 | +37.02(+2.22%) |
Jul 09, 2020 | 1668 | 1675 | 1623 | 1666 | 407,620 | +8.96(+0.54%) |
Jul 08, 2020 | 1658 | 1662 | 1629 | 1657 | 333,348 | +3.84(+0.23%) |
Jul 07, 2020 | 1677 | 1693 | 1650 | 1653 | 267,791 | -46.19(-2.72%) |
Jul 06, 2020 | 1702 | 1734 | 1676 | 1699 | 441,999 | +33.69(+2.02%) |
Jul 02, 2020 | 1686 | 1710 | 1654 | 1666 | 361,723 | +11.16(+0.67%) |
Jul 01, 2020 | 1602 | 1666 | 1597 | 1655 | 540,291 | +66.28(+4.17%) |
Jun 30, 2020 | 1580 | 1599 | 1562 | 1588 | 294,404 | -0.87(-0.05%) |
Jun 29, 2020 | 1564 | 1591 | 1537 | 1589 | 366,936 | +51.83(+3.37%) |
Jun 26, 2020 | 1593 | 1608 | 1529 | 1537 | 603,239 | -73.95(-4.59%) |
Jun 25, 2020 | 1582 | 1620 | 1558 | 1611 | 499,950 | +5.05(+0.31%) |
Jun 24, 2020 | 1656 | 1666 | 1578 | 1606 | 598,837 | -66.60(-3.98%) |
Jun 23, 2020 | 1648 | 1674 | 1636 | 1673 | 364,219 | +43.47(+2.67%) |
Jun 22, 2020 | 1606 | 1632 | 1590 | 1629 | 334,722 | +6.59(+0.41%) |
Jun 19, 2020 | 1650 | 1653 | 1596 | 1623 | 756,029 | -1.43(-0.09%) |
Jun 18, 2020 | 1618 | 1654 | 1587 | 1624 | 548,033 | -9.87(-0.60%) |
Jun 17, 2020 | 1674 | 1674 | 1622 | 1634 | 355,913 | -35.41(-2.12%) |
Jun 16, 2020 | 1712 | 1717 | 1638 | 1669 | 455,932 | +23.01(+1.40%) |
Jun 15, 2020 | 1564 | 1661 | 1551 | 1646 | 410,862 | +26.68(+1.65%) |
Jun 12, 2020 | 1649 | 1660 | 1569 | 1620 | 490,552 | +35.46(+2.24%) |
Jun 11, 2020 | 1652 | 1653 | 1573 | 1584 | 922,335 | -144.57(-8.36%) |
Jun 10, 2020 | 1787 | 1788 | 1713 | 1729 | 538,047 | -44.54(-2.51%) |
Jun 09, 2020 | 1803 | 1814 | 1765 | 1773 | 451,569 | -62.78(-3.42%) |
Jun 08, 2020 | 1842 | 1867 | 1821 | 1836 | 673,769 | +28.20(+1.56%) |
Jun 05, 2020 | 1822 | 1849 | 1798 | 1808 | 1,037,147 | +69.82(+4.02%) |
Jun 04, 2020 | 1711 | 1745 | 1702 | 1738 | 503,686 | +16.63(+0.97%) |
Jun 03, 2020 | 1700 | 1739 | 1690 | 1722 | 598,992 | +70.78(+4.29%) |
Jun 02, 2020 | 1686 | 1688 | 1649 | 1651 | 514,929 | -15.69(-0.94%) |