Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3341 | 3394 | 3340 | 3363 | 0 | +27.53(+0.83%) |
Sep 29, 2020 | 3351 | 3358 | 3328 | 3335 | 0 | -16.13(-0.48%) |
Sep 28, 2020 | 3334 | 3361 | 3333 | 3352 | 0 | +53.14(+1.61%) |
Sep 25, 2020 | 3237 | 3307 | 3228 | 3298 | 0 | +51.87(+1.60%) |
Sep 24, 2020 | 3226 | 3279 | 3209 | 3247 | 0 | +9.67(+0.30%) |
Sep 23, 2020 | 3320 | 3323 | 3233 | 3237 | 0 | -78.65(-2.37%) |
Sep 22, 2020 | 3296 | 3320 | 3271 | 3316 | 0 | +34.51(+1.05%) |
Sep 21, 2020 | 3286 | 3286 | 3229 | 3281 | 0 | -38.41(-1.16%) |
Sep 18, 2020 | 3357 | 3362 | 3292 | 3319 | 0 | -37.54(-1.12%) |
Sep 17, 2020 | 3347 | 3375 | 3329 | 3357 | 0 | -28.48(-0.84%) |
Sep 16, 2020 | 3411 | 3429 | 3384 | 3385 | 0 | -15.71(-0.46%) |
Sep 15, 2020 | 3408 | 3419 | 3389 | 3401 | 0 | +17.66(+0.52%) |
Sep 14, 2020 | 3364 | 3403 | 3364 | 3384 | 0 | +42.57(+1.27%) |
Sep 11, 2020 | 3353 | 3369 | 3310 | 3341 | 0 | +1.78(+0.05%) |
Sep 10, 2020 | 3413 | 3426 | 3329 | 3339 | 0 | -59.77(-1.76%) |
Sep 09, 2020 | 3370 | 3425 | 3367 | 3399 | 0 | +67.12(+2.01%) |
Sep 08, 2020 | 3372 | 3380 | 3329 | 3332 | 0 | -95.12(-2.78%) |
Sep 04, 2020 | 3427 | 3427 | 3427 | 3427 | 0 | -28.10(-0.81%) |
Sep 03, 2020 | 3565 | 3565 | 3427 | 3455 | 0 | -125.78(-3.51%) |
Sep 02, 2020 | 3544 | 3588 | 3535 | 3581 | 0 | +54.19(+1.54%) |
Sep 01, 2020 | 3507 | 3528 | 3495 | 3527 | 0 | +26.34(+0.75%) |
Aug 31, 2020 | 3510 | 3515 | 3493 | 3500 | 0 | -7.70(-0.22%) |
Aug 28, 2020 | 3495 | 3509 | 3484 | 3508 | 0 | +23.46(+0.67%) |
Aug 27, 2020 | 3485 | 3501 | 3468 | 3485 | 0 | +5.82(+0.17%) |
Aug 26, 2020 | 3450 | 3481 | 3444 | 3479 | 0 | +35.11(+1.02%) |
Aug 25, 2020 | 3436 | 3444 | 3426 | 3444 | 0 | +12.34(+0.36%) |
Aug 24, 2020 | 3418 | 3432 | 3413 | 3431 | 0 | +34.12(+1.00%) |
Aug 21, 2020 | 3386 | 3400 | 3379 | 3397 | 0 | +11.65(+0.34%) |
Aug 20, 2020 | 3360 | 3391 | 3355 | 3386 | 0 | +10.66(+0.32%) |
Aug 19, 2020 | 3393 | 3400 | 3370 | 3375 | 0 | -14.93(-0.44%) |
Aug 18, 2020 | 3387 | 3395 | 3370 | 3390 | 0 | +7.79(+0.23%) |
Aug 17, 2020 | 3381 | 3388 | 3379 | 3382 | 0 | +9.14(+0.27%) |
Aug 14, 2020 | 3369 | 3379 | 3362 | 3373 | 0 | -0.58(-0.02%) |
Aug 13, 2020 | 3373 | 3387 | 3363 | 3373 | 0 | -6.92(-0.20%) |
Aug 12, 2020 | 3355 | 3388 | 3355 | 3380 | 0 | +46.66(+1.40%) |
Aug 11, 2020 | 3370 | 3381 | 3326 | 3334 | 0 | -26.78(-0.80%) |
Aug 10, 2020 | 3356 | 3363 | 3335 | 3360 | 0 | +9.19(+0.27%) |
Aug 07, 2020 | 3340 | 3353 | 3329 | 3351 | 0 | +2.12(+0.06%) |
Aug 06, 2020 | 3323 | 3351 | 3318 | 3349 | 0 | +21.39(+0.64%) |
Aug 05, 2020 | 3317 | 3331 | 3317 | 3328 | 0 | +21.26(+0.64%) |
Aug 04, 2020 | 3290 | 3307 | 3286 | 3307 | 0 | +11.90(+0.36%) |
Aug 03, 2020 | 3288 | 3303 | 3285 | 3295 | 0 | +23.49(+0.72%) |
Jul 31, 2020 | 3270 | 3272 | 3220 | 3271 | 0 | +24.90(+0.77%) |
Jul 30, 2020 | 3232 | 3251 | 3204 | 3246 | 0 | -12.22(-0.38%) |
Jul 29, 2020 | 3227 | 3265 | 3227 | 3258 | 0 | +40.00(+1.24%) |
Jul 28, 2020 | 3234 | 3244 | 3216 | 3218 | 0 | -20.97(-0.65%) |
Jul 27, 2020 | 3220 | 3241 | 3214 | 3239 | 0 | +23.78(+0.74%) |
Jul 24, 2020 | 3219 | 3227 | 3200 | 3216 | 0 | -20.03(-0.62%) |
Jul 23, 2020 | 3236 | 3236 | 3236 | 3236 | 0 | -40.36(-1.23%) |
Jul 22, 2020 | 3255 | 3279 | 3253 | 3276 | 0 | +18.72(+0.57%) |
Jul 21, 2020 | 3269 | 3277 | 3248 | 3257 | 0 | +5.46(+0.17%) |
Jul 20, 2020 | 3224 | 3259 | 3215 | 3252 | 0 | +27.11(+0.84%) |
Jul 17, 2020 | 3224 | 3234 | 3206 | 3225 | 0 | +9.16(+0.28%) |
Jul 16, 2020 | 3208 | 3220 | 3199 | 3216 | 0 | -10.99(-0.34%) |
Jul 15, 2020 | 3226 | 3238 | 3201 | 3227 | 0 | +29.04(+0.91%) |
Jul 14, 2020 | 3141 | 3201 | 3128 | 3198 | 0 | +42.30(+1.34%) |
Jul 13, 2020 | 3205 | 3235 | 3149 | 3155 | 0 | -29.82(-0.94%) |
Jul 10, 2020 | 3152 | 3187 | 3136 | 3185 | 0 | +32.99(+1.05%) |
Jul 09, 2020 | 3176 | 3180 | 3116 | 3152 | 0 | -17.89(-0.56%) |
Jul 08, 2020 | 3153 | 3172 | 3137 | 3170 | 0 | +24.62(+0.78%) |
Jul 07, 2020 | 3166 | 3184 | 3143 | 3145 | 0 | -34.40(-1.08%) |
Jul 06, 2020 | 3155 | 3183 | 3155 | 3180 | 0 | +49.71(+1.59%) |
Jul 02, 2020 | 3130 | 3130 | 3130 | 3130 | 0 | +14.15(+0.45%) |