Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1726 | 1813 | 1726 | 1810 | 82,744 | +77.21(+4.46%) |
Sep 29, 2020 | 1728 | 1776 | 1728 | 1733 | 55,083 | +40.62(+2.40%) |
Sep 28, 2020 | 1699 | 1710 | 1678 | 1692 | 36,045 | +5.51(+0.33%) |
Sep 25, 2020 | 1620 | 1711 | 1619 | 1686 | 37,713 | +55.54(+3.41%) |
Sep 24, 2020 | 1654 | 1654 | 1626 | 1631 | 22,554 | -32.50(-1.95%) |
Sep 23, 2020 | 1687 | 1691 | 1659 | 1663 | 28,735 | -25.36(-1.50%) |
Sep 22, 2020 | 1672 | 1699 | 1672 | 1689 | 29,151 | +31.58(+1.91%) |
Sep 21, 2020 | 1633 | 1669 | 1633 | 1657 | 25,152 | -5.56(-0.33%) |
Sep 18, 2020 | 1701 | 1714 | 1641 | 1663 | 96,680 | -37.43(-2.20%) |
Sep 17, 2020 | 1728 | 1751 | 1693 | 1700 | 36,887 | -52.68(-3.01%) |
Sep 16, 2020 | 1774 | 1781 | 1744 | 1753 | 17,134 | -6.60(-0.38%) |
Sep 15, 2020 | 1738 | 1764 | 1732 | 1759 | 37,563 | +32.00(+1.85%) |
Sep 14, 2020 | 1717 | 1740 | 1715 | 1727 | 22,493 | +24.25(+1.42%) |
Sep 11, 2020 | 1718 | 1737 | 1683 | 1703 | 33,859 | -13.15(-0.77%) |
Sep 10, 2020 | 1750 | 1771 | 1715 | 1716 | 30,800 | -32.66(-1.87%) |
Sep 09, 2020 | 1734 | 1777 | 1734 | 1749 | 32,155 | +28.65(+1.67%) |
Sep 08, 2020 | 1745 | 1770 | 1720 | 1720 | 38,411 | -50.62(-2.86%) |
Sep 04, 2020 | 1824 | 1824 | 1746 | 1771 | 44,173 | -39.44(-2.18%) |
Sep 03, 2020 | 1763 | 1828 | 1763 | 1810 | 55,167 | +34.16(+1.92%) |
Sep 02, 2020 | 1767 | 1795 | 1765 | 1776 | 40,354 | +15.81(+0.90%) |
Sep 01, 2020 | 1766 | 1770 | 1745 | 1760 | 35,471 | -6.04(-0.34%) |
Aug 31, 2020 | 1778 | 1788 | 1746 | 1766 | 47,301 | -15.12(-0.85%) |
Aug 28, 2020 | 1804 | 1826 | 1778 | 1782 | 28,962 | -11.70(-0.65%) |
Aug 27, 2020 | 1742 | 1805 | 1742 | 1793 | 51,098 | +63.14(+3.65%) |
Aug 26, 2020 | 1750 | 1765 | 1719 | 1730 | 35,039 | -25.91(-1.48%) |
Aug 25, 2020 | 1776 | 1787 | 1752 | 1756 | 34,765 | -11.76(-0.67%) |
Aug 24, 2020 | 1765 | 1773 | 1748 | 1768 | 28,204 | +14.82(+0.85%) |
Aug 21, 2020 | 1768 | 1780 | 1738 | 1753 | 46,777 | -29.17(-1.64%) |
Aug 20, 2020 | 1779 | 1799 | 1776 | 1782 | 35,804 | -16.28(-0.91%) |
Aug 19, 2020 | 1843 | 1843 | 1791 | 1798 | 33,833 | -34.77(-1.90%) |
Aug 18, 2020 | 1861 | 1877 | 1825 | 1833 | 23,978 | -17.40(-0.94%) |
Aug 17, 2020 | 1808 | 1877 | 1808 | 1851 | 49,583 | +57.91(+3.23%) |
Aug 14, 2020 | 1810 | 1833 | 1790 | 1793 | 25,663 | -14.99(-0.83%) |
Aug 13, 2020 | 1785 | 1819 | 1769 | 1808 | 36,083 | +19.86(+1.11%) |
Aug 12, 2020 | 1811 | 1826 | 1785 | 1788 | 27,019 | -0.87(-0.05%) |
Aug 11, 2020 | 1841 | 1853 | 1787 | 1789 | 32,060 | -42.03(-2.30%) |
Aug 10, 2020 | 1836 | 1840 | 1808 | 1831 | 32,965 | -2.01(-0.11%) |
Aug 07, 2020 | 1787 | 1840 | 1787 | 1833 | 61,236 | +71.82(+4.08%) |
Aug 06, 2020 | 1743 | 1775 | 1733 | 1761 | 41,415 | -0.40(-0.02%) |
Aug 05, 2020 | 1772 | 1772 | 1721 | 1761 | 44,911 | -11.74(-0.66%) |
Aug 04, 2020 | 1776 | 1802 | 1752 | 1773 | 38,194 | -12.20(-0.68%) |
Aug 03, 2020 | 1740 | 1816 | 1740 | 1785 | 38,151 | +38.20(+2.19%) |
Jul 31, 2020 | 1707 | 1749 | 1695 | 1747 | 53,621 | +45.39(+2.67%) |
Jul 30, 2020 | 1692 | 1715 | 1685 | 1702 | 22,256 | +6.91(+0.41%) |
Jul 29, 2020 | 1698 | 1707 | 1664 | 1695 | 18,530 | +1.66(+0.10%) |
Jul 28, 2020 | 1729 | 1730 | 1693 | 1693 | 18,593 | -36.41(-2.11%) |
Jul 27, 2020 | 1724 | 1730 | 1720 | 1730 | 18,639 | +6.43(+0.37%) |
Jul 24, 2020 | 1695 | 1736 | 1695 | 1723 | 17,734 | +22.60(+1.33%) |
Jul 23, 2020 | 1729 | 1744 | 1688 | 1700 | 22,453 | -33.37(-1.92%) |
Jul 22, 2020 | 1724 | 1734 | 1720 | 1734 | 24,071 | +6.45(+0.37%) |
Jul 21, 2020 | 1712 | 1731 | 1706 | 1727 | 24,762 | +18.53(+1.08%) |
Jul 20, 2020 | 1727 | 1746 | 1697 | 1709 | 34,296 | -12.74(-0.74%) |
Jul 17, 2020 | 1716 | 1753 | 1704 | 1722 | 38,494 | +12.43(+0.73%) |
Jul 16, 2020 | 1703 | 1716 | 1672 | 1709 | 33,345 | +6.63(+0.39%) |
Jul 15, 2020 | 1692 | 1711 | 1681 | 1703 | 28,432 | +25.26(+1.51%) |
Jul 14, 2020 | 1655 | 1682 | 1618 | 1677 | 44,530 | +27.55(+1.67%) |
Jul 13, 2020 | 1710 | 1717 | 1637 | 1650 | 34,256 | -47.11(-2.78%) |
Jul 10, 2020 | 1683 | 1710 | 1670 | 1697 | 25,663 | -2.71(-0.16%) |
Jul 09, 2020 | 1725 | 1725 | 1697 | 1700 | 23,218 | -14.36(-0.84%) |
Jul 08, 2020 | 1711 | 1739 | 1699 | 1714 | 43,240 | +8.21(+0.48%) |
Jul 07, 2020 | 1700 | 1740 | 1697 | 1706 | 32,996 | -5.93(-0.35%) |
Jul 06, 2020 | 1716 | 1727 | 1697 | 1712 | 31,243 | +11.84(+0.70%) |
Jul 02, 2020 | 1721 | 1725 | 1686 | 1700 | 35,990 | -4.55(-0.27%) |