Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1262 | 1272 | 1234 | 1244 | 287,006 | -17.90(-1.42%) |
Sep 29, 2020 | 1263 | 1267 | 1245 | 1262 | 178,860 | -1.74(-0.14%) |
Sep 28, 2020 | 1263 | 1275 | 1244 | 1263 | 196,214 | +18.85(+1.51%) |
Sep 25, 2020 | 1224 | 1253 | 1217 | 1244 | 234,500 | +15.22(+1.24%) |
Sep 24, 2020 | 1239 | 1246 | 1216 | 1229 | 240,365 | -19.11(-1.53%) |
Sep 23, 2020 | 1250 | 1291 | 1240 | 1248 | 530,168 | +13.81(+1.12%) |
Sep 22, 2020 | 1224 | 1243 | 1215 | 1235 | 302,624 | +28.06(+2.33%) |
Sep 21, 2020 | 1194 | 1208 | 1180 | 1207 | 308,769 | -8.96(-0.74%) |
Sep 18, 2020 | 1231 | 1247 | 1201 | 1215 | 783,300 | -9.89(-0.81%) |
Sep 17, 2020 | 1240 | 1251 | 1209 | 1225 | 452,190 | -40.50(-3.20%) |
Sep 16, 2020 | 1286 | 1287 | 1264 | 1266 | 304,860 | -11.49(-0.90%) |
Sep 15, 2020 | 1284 | 1291 | 1269 | 1277 | 329,382 | +10.17(+0.80%) |
Sep 14, 2020 | 1312 | 1318 | 1255 | 1267 | 437,477 | -30.28(-2.33%) |
Sep 11, 2020 | 1325 | 1326 | 1272 | 1297 | 310,900 | -11.02(-0.84%) |
Sep 10, 2020 | 1327 | 1360 | 1305 | 1308 | 329,918 | -12.54(-0.95%) |
Sep 09, 2020 | 1322 | 1338 | 1306 | 1321 | 305,165 | +21.28(+1.64%) |
Sep 08, 2020 | 1294 | 1335 | 1275 | 1300 | 318,653 | -13.98(-1.06%) |
Sep 04, 2020 | 1333 | 1342 | 1259 | 1314 | 405,600 | -15.00(-1.13%) |
Sep 03, 2020 | 1355 | 1374 | 1310 | 1329 | 464,067 | -50.30(-3.65%) |
Sep 02, 2020 | 1375 | 1384 | 1356 | 1379 | 331,857 | +6.81(+0.50%) |
Sep 01, 2020 | 1325 | 1374 | 1320 | 1372 | 334,707 | +61.94(+4.73%) |
Aug 31, 2020 | 1306 | 1325 | 1305 | 1310 | 290,824 | +8.77(+0.67%) |
Aug 28, 2020 | 1285 | 1303 | 1283 | 1302 | 251,400 | +21.88(+1.71%) |
Aug 27, 2020 | 1278 | 1291 | 1270 | 1280 | 210,376 | +2.35(+0.18%) |
Aug 26, 2020 | 1275 | 1284 | 1263 | 1277 | 195,889 | +7.63(+0.60%) |
Aug 25, 2020 | 1248 | 1274 | 1246 | 1270 | 253,221 | +27.90(+2.25%) |
Aug 24, 2020 | 1268 | 1271 | 1241 | 1242 | 238,614 | -11.49(-0.92%) |
Aug 21, 2020 | 1240 | 1259 | 1239 | 1253 | 234,400 | +13.35(+1.08%) |
Aug 20, 2020 | 1213 | 1245 | 1213 | 1240 | 225,600 | +20.52(+1.68%) |
Aug 19, 2020 | 1238 | 1245 | 1217 | 1219 | 191,629 | -17.56(-1.42%) |
Aug 18, 2020 | 1221 | 1239 | 1210 | 1237 | 255,376 | +20.71(+1.70%) |
Aug 17, 2020 | 1200 | 1220 | 1191 | 1216 | 192,981 | +29.69(+2.50%) |
Aug 14, 2020 | 1189 | 1203 | 1181 | 1187 | 161,300 | -8.40(-0.70%) |
Aug 13, 2020 | 1171 | 1198 | 1167 | 1195 | 262,727 | +34.01(+2.93%) |
Aug 12, 2020 | 1158 | 1169 | 1153 | 1161 | 156,805 | +13.76(+1.20%) |
Aug 11, 2020 | 1165 | 1172 | 1141 | 1147 | 223,539 | -13.84(-1.19%) |
Aug 10, 2020 | 1181 | 1189 | 1133 | 1161 | 304,700 | -19.62(-1.66%) |
Aug 07, 2020 | 1182 | 1193 | 1159 | 1181 | 232,000 | -6.18(-0.52%) |
Aug 06, 2020 | 1165 | 1190 | 1165 | 1187 | 248,176 | +16.56(+1.42%) |
Aug 05, 2020 | 1170 | 1175 | 1157 | 1170 | 209,821 | +5.67(+0.49%) |
Aug 04, 2020 | 1149 | 1166 | 1146 | 1165 | 222,138 | +17.86(+1.56%) |
Aug 03, 2020 | 1153 | 1157 | 1136 | 1147 | 236,827 | -8.45(-0.73%) |
Jul 31, 2020 | 1153 | 1155 | 1128 | 1155 | 302,800 | +6.76(+0.59%) |
Jul 30, 2020 | 1139 | 1161 | 1138 | 1148 | 244,476 | -4.67(-0.41%) |
Jul 29, 2020 | 1120 | 1155 | 1118 | 1153 | 297,471 | +40.84(+3.67%) |
Jul 28, 2020 | 1141 | 1143 | 1110 | 1112 | 315,901 | -30.70(-2.69%) |
Jul 27, 2020 | 1139 | 1152 | 1128 | 1143 | 343,033 | +12.67(+1.12%) |
Jul 24, 2020 | 1113 | 1131 | 1095 | 1130 | 421,400 | +9.23(+0.82%) |
Jul 23, 2020 | 1169 | 1186 | 1117 | 1121 | 960,660 | -64.24(-5.42%) |
Jul 22, 2020 | 1161 | 1187 | 1161 | 1185 | 747,151 | +22.17(+1.91%) |
Jul 21, 2020 | 1177 | 1177 | 1151 | 1163 | 281,842 | -0.62(-0.05%) |
Jul 20, 2020 | 1150 | 1170 | 1148 | 1164 | 419,784 | +27.50(+2.42%) |
Jul 17, 2020 | 1137 | 1139 | 1123 | 1136 | 277,000 | +6.71(+0.59%) |
Jul 16, 2020 | 1124 | 1133 | 1112 | 1130 | 241,676 | -4.14(-0.37%) |
Jul 15, 2020 | 1126 | 1136 | 1105 | 1134 | 332,323 | +30.63(+2.78%) |
Jul 14, 2020 | 1089 | 1105 | 1068 | 1103 | 267,252 | +14.10(+1.29%) |
Jul 13, 2020 | 1132 | 1140 | 1087 | 1089 | 363,917 | -29.12(-2.60%) |
Jul 10, 2020 | 1111 | 1119 | 1101 | 1118 | 218,900 | +2.46(+0.22%) |
Jul 09, 2020 | 1130 | 1133 | 1105 | 1116 | 287,700 | +1.15(+0.10%) |
Jul 08, 2020 | 1119 | 1133 | 1107 | 1114 | 317,675 | +5.33(+0.48%) |
Jul 07, 2020 | 1120 | 1146 | 1105 | 1109 | 429,450 | -16.82(-1.49%) |
Jul 06, 2020 | 1067 | 1129 | 1061 | 1126 | 666,591 | +69.47(+6.58%) |
Jul 02, 2020 | 1081 | 1085 | 1053 | 1056 | 264,500 | -11.91(-1.11%) |