Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23090 | 23207 | 23048 | 23138 | 0 | -1.70(-0.01%) |
Aug 30, 2020 | 23147 | 23342 | 23103 | 23140 | 0 | +257.10(+1.12%) |
Aug 27, 2020 | 23232 | 23376 | 22595 | 22883 | 0 | -326.20(-1.41%) |
Aug 26, 2020 | 23311 | 23323 | 23178 | 23209 | 0 | -82.00(-0.35%) |
Aug 25, 2020 | 23257 | 23349 | 23203 | 23291 | 0 | -5.90(-0.03%) |
Aug 24, 2020 | 23243 | 23431 | 23225 | 23297 | 0 | +311.30(+1.35%) |
Aug 23, 2020 | 22913 | 23013 | 22862 | 22986 | 0 | +65.20(+0.28%) |
Aug 20, 2020 | 23023 | 23135 | 22920 | 22920 | 0 | +39.70(+0.17%) |
Aug 19, 2020 | 23004 | 23078 | 22852 | 22881 | 0 | -230.00(-1.00%) |
Aug 18, 2020 | 22998 | 23150 | 22954 | 23111 | 0 | +59.50(+0.26%) |
Aug 17, 2020 | 23098 | 23128 | 22949 | 23051 | 0 | -45.70(-0.20%) |
Aug 16, 2020 | 23190 | 23249 | 23068 | 23097 | 0 | -192.60(-0.83%) |
Aug 13, 2020 | 23324 | 23339 | 23223 | 23289 | 0 | +39.80(+0.17%) |
Aug 12, 2020 | 23123 | 23317 | 23112 | 23250 | 0 | +405.60(+1.78%) |
Aug 11, 2020 | 22747 | 22874 | 22671 | 22844 | 0 | +93.80(+0.41%) |
Aug 10, 2020 | 22506 | 22761 | 22497 | 22750 | 0 | +420.30(+1.88%) |
Aug 06, 2020 | 22434 | 22436 | 22205 | 22330 | 0 | -88.30(-0.39%) |
Aug 05, 2020 | 22472 | 22588 | 22363 | 22418 | 0 | -96.60(-0.43%) |
Aug 04, 2020 | 22480 | 22554 | 22356 | 22515 | 0 | -58.90(-0.26%) |
Aug 03, 2020 | 22380 | 22604 | 22380 | 22574 | 0 | +378.30(+1.70%) |
Aug 02, 2020 | 21948 | 22215 | 21920 | 22195 | 0 | +485.40(+2.24%) |
Jul 30, 2020 | 22268 | 22295 | 21710 | 21710 | 0 | -629.20(-2.82%) |
Jul 29, 2020 | 22489 | 22507 | 22335 | 22339 | 0 | -57.90(-0.26%) |
Jul 28, 2020 | 22544 | 22585 | 22366 | 22397 | 0 | -260.30(-1.15%) |
Jul 27, 2020 | 22735 | 22842 | 22646 | 22657 | 0 | -58.40(-0.26%) |
Jul 26, 2020 | 22496 | 22741 | 22430 | 22716 | 0 | -35.80(-0.16%) |
Jul 21, 2020 | 22792 | 22855 | 22733 | 22752 | 0 | -132.60(-0.58%) |
Jul 20, 2020 | 22789 | 22926 | 22780 | 22884 | 0 | +166.70(+0.73%) |
Jul 19, 2020 | 22772 | 22788 | 22580 | 22718 | 0 | +21.10(+0.09%) |
Jul 16, 2020 | 22808 | 22858 | 22644 | 22696 | 0 | -74.00(-0.32%) |
Jul 15, 2020 | 22908 | 22926 | 22739 | 22770 | 0 | -175.10(-0.76%) |
Jul 14, 2020 | 22818 | 22966 | 22800 | 22946 | 0 | +358.50(+1.59%) |
Jul 13, 2020 | 22632 | 22677 | 22539 | 22587 | 0 | -197.70(-0.87%) |
Jul 12, 2020 | 22592 | 22785 | 22562 | 22785 | 0 | +493.90(+2.22%) |
Jul 09, 2020 | 22535 | 22564 | 22285 | 22291 | 0 | -238.50(-1.06%) |
Jul 08, 2020 | 22442 | 22679 | 22434 | 22529 | 0 | +90.60(+0.40%) |
Jul 07, 2020 | 22482 | 22668 | 22439 | 22439 | 0 | -176.00(-0.78%) |
Jul 06, 2020 | 22650 | 22742 | 22540 | 22615 | 0 | -99.70(-0.44%) |
Jul 05, 2020 | 22341 | 22734 | 22326 | 22714 | 0 | +407.90(+1.83%) |
Jul 02, 2020 | 22267 | 22312 | 22155 | 22306 | 0 | +160.50(+0.72%) |
Jul 01, 2020 | 22183 | 22268 | 22072 | 22146 | 0 | +24.30(+0.11%) |
Jun 30, 2020 | 22338 | 22360 | 22040 | 22122 | 0 | -166.40(-0.75%) |
Jun 29, 2020 | 22335 | 22448 | 22273 | 22288 | 0 | +293.10(+1.33%) |
Jun 28, 2020 | 22255 | 22281 | 21970 | 21995 | 0 | -517.10(-2.30%) |
Jun 25, 2020 | 22424 | 22589 | 22408 | 22512 | 0 | +252.30(+1.13%) |
Jun 24, 2020 | 22288 | 22423 | 22165 | 22260 | 0 | -274.50(-1.22%) |
Jun 23, 2020 | 22541 | 22663 | 22480 | 22534 | 0 | -14.80(-0.07%) |
Jun 22, 2020 | 22636 | 22694 | 22257 | 22549 | 0 | +111.80(+0.50%) |
Jun 21, 2020 | 22354 | 22576 | 22312 | 22437 | 0 | -41.50(-0.18%) |
Jun 18, 2020 | 22516 | 22524 | 22352 | 22479 | 0 | +123.30(+0.55%) |
Jun 17, 2020 | 22364 | 22432 | 22125 | 22356 | 0 | -100.30(-0.45%) |
Jun 16, 2020 | 22517 | 22536 | 22318 | 22456 | 0 | -126.40(-0.56%) |
Jun 15, 2020 | 21912 | 22624 | 21900 | 22582 | 0 | +1051.30(+4.88%) |
Jun 14, 2020 | 22135 | 22252 | 21530 | 21531 | 0 | -774.60(-3.47%) |
Jun 11, 2020 | 22082 | 22350 | 21787 | 22306 | 0 | -167.40(-0.74%) |
Jun 10, 2020 | 22848 | 22939 | 22466 | 22473 | 0 | -652.00(-2.82%) |
Jun 09, 2020 | 22939 | 23176 | 22900 | 23125 | 0 | +33.90(+0.15%) |
Jun 08, 2020 | 23136 | 23186 | 22933 | 23091 | 0 | -87.10(-0.38%) |
Jun 07, 2020 | 23122 | 23178 | 23029 | 23178 | 0 | +314.40(+1.38%) |
Jun 04, 2020 | 22613 | 22866 | 22564 | 22864 | 0 | +168.00(+0.74%) |
Jun 03, 2020 | 22885 | 22908 | 22502 | 22696 | 0 | +81.90(+0.36%) |
Jun 02, 2020 | 22649 | 22819 | 22463 | 22614 | 0 | +288.20(+1.29%) |