Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 799.75 | 799.75 | 760.75 | 777.25 | 812 | -16.50(-2.08%) |
Aug 28, 2020 | 787.50 | 797.50 | 768.50 | 793.75 | 676 | -6.00(-0.75%) |
Aug 27, 2020 | 832.50 | 832.50 | 765.00 | 799.75 | 1,419 | -32.75(-3.93%) |
Aug 26, 2020 | 844.75 | 845.00 | 800.50 | 832.50 | 1,203 | +7.50(+0.91%) |
Aug 25, 2020 | 825.00 | 850.00 | 825.00 | 825.00 | 908 | +0.00(+0.00%) |
Aug 24, 2020 | 911.75 | 925.00 | 787.75 | 825.00 | 3,428 | -116.50(-12.37%) |
Aug 21, 2020 | 950.00 | 972.50 | 927.50 | 941.50 | 1,395 | -44.50(-4.51%) |
Aug 20, 2020 | 1000 | 1000 | 953.00 | 986.00 | 1,609 | -39.00(-3.80%) |
Aug 19, 2020 | 1000 | 1075 | 1000 | 1025 | 3,099 | +15.75(+1.56%) |
Aug 18, 2020 | 1008 | 1024 | 985.25 | 1009 | 1,224 | +0.50(+0.05%) |
Aug 17, 2020 | 1024 | 1025 | 978.75 | 1009 | 1,810 | -16.00(-1.56%) |
Aug 14, 2020 | 1001 | 1055 | 1000 | 1025 | 2,900 | +24.75(+2.48%) |
Aug 13, 2020 | 1050 | 1050 | 1000 | 1000 | 3,138 | -59.50(-5.62%) |
Aug 12, 2020 | 1073 | 1095 | 1032 | 1060 | 2,817 | -9.75(-0.91%) |
Aug 11, 2020 | 1112 | 1148 | 1035 | 1069 | 3,934 | -31.00(-2.82%) |
Aug 10, 2020 | 1066 | 1125 | 1052 | 1100 | 3,616 | +40.25(+3.80%) |
Aug 07, 2020 | 1068 | 1075 | 1044 | 1060 | 1,630 | -14.25(-1.33%) |
Aug 06, 2020 | 1058 | 1098 | 1029 | 1074 | 3,113 | +38.25(+3.69%) |
Aug 05, 2020 | 1025 | 1040 | 1020 | 1036 | 2,400 | +11.00(+1.07%) |
Aug 04, 2020 | 1050 | 1075 | 1025 | 1025 | 2,137 | -27.50(-2.61%) |
Aug 03, 2020 | 1085 | 1097 | 1038 | 1052 | 3,503 | +30.00(+2.93%) |
Jul 31, 2020 | 1030 | 1058 | 1008 | 1022 | 3,629 | +2.50(+0.25%) |
Jul 30, 2020 | 1038 | 1062 | 1006 | 1020 | 2,717 | -23.75(-2.28%) |
Jul 29, 2020 | 1062 | 1062 | 1017 | 1044 | 2,648 | -22.25(-2.09%) |
Jul 28, 2020 | 1100 | 1115 | 1032 | 1066 | 5,329 | -34.00(-3.09%) |
Jul 27, 2020 | 1025 | 1125 | 1000 | 1100 | 9,950 | +64.25(+6.20%) |
Jul 24, 2020 | 1050 | 1062 | 1006 | 1036 | 4,438 | -64.25(-5.84%) |
Jul 23, 2020 | 1125 | 1150 | 1050 | 1100 | 4,729 | +0.00(+0.00%) |
Jul 22, 2020 | 1175 | 1175 | 1075 | 1100 | 7,004 | -25.00(-2.22%) |
Jul 21, 2020 | 1312 | 1445 | 1117 | 1125 | 13,319 | -142.75(-11.26%) |
Jul 20, 2020 | 1139 | 1300 | 1129 | 1268 | 7,031 | +92.75(+7.89%) |
Jul 17, 2020 | 1136 | 1197 | 1125 | 1175 | 2,067 | -25.00(-2.08%) |
Jul 16, 2020 | 1275 | 1275 | 1125 | 1200 | 4,484 | -75.00(-5.88%) |
Jul 15, 2020 | 1175 | 1350 | 1175 | 1275 | 8,908 | +105.00(+8.97%) |
Jul 14, 2020 | 1200 | 1207 | 1079 | 1170 | 1,888 | -18.50(-1.56%) |
Jul 13, 2020 | 1250 | 1324 | 1153 | 1188 | 5,608 | +13.50(+1.15%) |
Jul 10, 2020 | 1023 | 1200 | 1000 | 1175 | 6,445 | +125.00(+11.90%) |
Jul 09, 2020 | 1100 | 1125 | 1025 | 1050 | 2,403 | -30.00(-2.78%) |
Jul 08, 2020 | 1275 | 1300 | 1065 | 1080 | 10,963 | -20.00(-1.82%) |
Jul 07, 2020 | 975.00 | 1150 | 925.00 | 1100 | 4,136 | +137.00(+14.23%) |
Jul 06, 2020 | 975.00 | 980.00 | 927.00 | 963.00 | 1,043 | -29.50(-2.97%) |
Jul 02, 2020 | 1050 | 1054 | 950.00 | 992.50 | 2,715 | -132.50(-11.78%) |
Jul 01, 2020 | 1125 | 1150 | 1075 | 1125 | 1,208 | -25.00(-2.17%) |
Jun 30, 2020 | 1175 | 1175 | 1100 | 1150 | 1,380 | -43.50(-3.64%) |
Jun 29, 2020 | 1199 | 1225 | 1163 | 1194 | 1,235 | +18.50(+1.57%) |
Jun 26, 2020 | 1238 | 1250 | 1162 | 1175 | 1,485 | -62.50(-5.05%) |
Jun 25, 2020 | 1268 | 1280 | 1216 | 1238 | 1,092 | -62.50(-4.81%) |
Jun 24, 2020 | 1275 | 1325 | 1175 | 1300 | 1,982 | +0.25(+0.02%) |
Jun 23, 2020 | 1300 | 1375 | 1280 | 1300 | 2,534 | -20.75(-1.57%) |
Jun 22, 2020 | 1140 | 1365 | 1138 | 1320 | 6,525 | +90.50(+7.36%) |
Jun 19, 2020 | 1275 | 1324 | 1230 | 1230 | 2,750 | +1.00(+0.08%) |
Jun 18, 2020 | 1201 | 1270 | 1201 | 1229 | 1,340 | +5.25(+0.43%) |
Jun 17, 2020 | 1281 | 1312 | 1178 | 1224 | 2,106 | -90.25(-6.87%) |
Jun 16, 2020 | 1300 | 1373 | 1275 | 1314 | 2,979 | +41.75(+3.28%) |
Jun 15, 2020 | 1250 | 1335 | 1135 | 1272 | 3,033 | -2.75(-0.22%) |
Jun 12, 2020 | 1312 | 1322 | 1216 | 1275 | 2,177 | -5.75(-0.45%) |
Jun 11, 2020 | 1325 | 1422 | 1250 | 1281 | 3,963 | -186.75(-12.73%) |
Jun 10, 2020 | 1400 | 1500 | 1360 | 1468 | 8,697 | +99.50(+7.27%) |
Jun 09, 2020 | 1412 | 1418 | 1354 | 1368 | 4,234 | +18.00(+1.33%) |
Jun 08, 2020 | 1575 | 1600 | 1325 | 1350 | 10,772 | -497.25(-26.92%) |
Jun 05, 2020 | 1275 | 2050 | 1150 | 1847 | 10,405 | +547.25(+42.10%) |
Jun 04, 2020 | 1082 | 1450 | 1050 | 1300 | 3,436 | +175.00(+15.56%) |
Jun 03, 2020 | 1075 | 1175 | 1050 | 1125 | 704 | +34.25(+3.14%) |
Jun 02, 2020 | 1075 | 1125 | 1002 | 1091 | 693 | +40.75(+3.88%) |