Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1175 | 1176 | 1129 | 1169 | 706,265 | -10.31(-0.87%) |
Aug 28, 2020 | 1208 | 1220 | 1173 | 1179 | 587,300 | -22.50(-1.87%) |
Aug 27, 2020 | 1225 | 1225 | 1199 | 1201 | 253,533 | -14.53(-1.19%) |
Aug 26, 2020 | 1230 | 1244 | 1208 | 1216 | 463,431 | -8.07(-0.66%) |
Aug 25, 2020 | 1210 | 1234 | 1200 | 1224 | 274,448 | +11.91(+0.98%) |
Aug 24, 2020 | 1217 | 1232 | 1199 | 1212 | 278,946 | +9.81(+0.82%) |
Aug 21, 2020 | 1211 | 1221 | 1200 | 1202 | 291,300 | -16.02(-1.31%) |
Aug 20, 2020 | 1200 | 1221 | 1196 | 1218 | 252,907 | +5.85(+0.48%) |
Aug 19, 2020 | 1214 | 1230 | 1198 | 1212 | 411,723 | +3.81(+0.32%) |
Aug 18, 2020 | 1191 | 1221 | 1180 | 1209 | 443,114 | +18.77(+1.58%) |
Aug 17, 2020 | 1172 | 1198 | 1165 | 1190 | 429,027 | +33.43(+2.89%) |
Aug 14, 2020 | 1172 | 1172 | 1145 | 1156 | 351,100 | -0.61(-0.05%) |
Aug 13, 2020 | 1123 | 1162 | 1121 | 1157 | 839,041 | +45.41(+4.08%) |
Aug 12, 2020 | 1117 | 1139 | 1101 | 1112 | 566,905 | +11.63(+1.06%) |
Aug 11, 2020 | 1138 | 1146 | 1098 | 1100 | 670,402 | -24.30(-2.16%) |
Aug 10, 2020 | 1267 | 1270 | 1090 | 1124 | 1,101,356 | -69.66(-5.83%) |
Aug 07, 2020 | 1218 | 1235 | 1162 | 1194 | 878,100 | -25.99(-2.13%) |
Aug 06, 2020 | 1235 | 1248 | 1200 | 1220 | 423,675 | -5.49(-0.45%) |
Aug 05, 2020 | 1187 | 1234 | 1182 | 1225 | 619,789 | +51.52(+4.39%) |
Aug 04, 2020 | 1171 | 1175 | 1151 | 1174 | 396,181 | +1.31(+0.11%) |
Aug 03, 2020 | 1125 | 1182 | 1125 | 1173 | 521,211 | +48.00(+4.27%) |
Jul 31, 2020 | 1147 | 1151 | 1085 | 1125 | 726,500 | +17.12(+1.55%) |
Jul 30, 2020 | 1086 | 1132 | 1074 | 1108 | 781,163 | +20.59(+1.89%) |
Jul 29, 2020 | 1061 | 1095 | 1054 | 1087 | 474,926 | +47.35(+4.55%) |
Jul 28, 2020 | 1063 | 1066 | 1040 | 1040 | 297,983 | -30.88(-2.88%) |
Jul 27, 2020 | 1004 | 1082 | 996.00 | 1070 | 563,136 | +81.45(+8.24%) |
Jul 24, 2020 | 968.03 | 1002 | 952.22 | 988.99 | 449,600 | +6.69(+0.68%) |
Jul 23, 2020 | 1018 | 1034 | 976.82 | 982.30 | 379,648 | -37.09(-3.64%) |
Jul 22, 2020 | 1029 | 1047 | 1004 | 1019 | 341,788 | +0.49(+0.05%) |
Jul 21, 2020 | 1060 | 1060 | 1013 | 1019 | 405,353 | -5.91(-0.58%) |
Jul 20, 2020 | 980.34 | 1030 | 975.00 | 1025 | 458,789 | +60.09(+6.23%) |
Jul 17, 2020 | 964.62 | 972.95 | 941.44 | 964.72 | 303,000 | +8.10(+0.85%) |
Jul 16, 2020 | 959.66 | 965.72 | 945.79 | 956.62 | 329,531 | -15.01(-1.54%) |
Jul 15, 2020 | 978.28 | 987.18 | 956.80 | 971.63 | 528,506 | -1.00(-0.10%) |
Jul 14, 2020 | 972.14 | 1000 | 950.41 | 972.63 | 659,676 | -9.34(-0.95%) |
Jul 13, 2020 | 1058 | 1125 | 979.82 | 981.97 | 539,076 | -53.86(-5.20%) |
Jul 10, 2020 | 1020 | 1036 | 1002 | 1036 | 292,500 | +17.42(+1.71%) |
Jul 09, 2020 | 1026 | 1026 | 991.82 | 1018 | 455,460 | +2.41(+0.24%) |
Jul 08, 2020 | 1021 | 1021 | 1001 | 1016 | 386,076 | +8.76(+0.87%) |
Jul 07, 2020 | 1001 | 1023 | 986.90 | 1007 | 408,353 | +11.31(+1.14%) |
Jul 06, 2020 | 1002 | 1036 | 990.00 | 995.93 | 626,448 | +7.51(+0.76%) |
Jul 02, 2020 | 991.91 | 997.99 | 982.60 | 988.42 | 316,700 | +11.28(+1.15%) |
Jul 01, 2020 | 985.00 | 993.05 | 968.83 | 977.14 | 525,748 | -8.63(-0.88%) |
Jun 30, 2020 | 982.00 | 989.99 | 971.01 | 985.77 | 301,000 | +4.94(+0.50%) |
Jun 29, 2020 | 970.30 | 987.00 | 949.98 | 980.83 | 335,535 | +7.66(+0.79%) |
Jun 26, 2020 | 974.51 | 985.03 | 952.62 | 973.17 | 500,800 | +1.73(+0.18%) |
Jun 25, 2020 | 950.35 | 972.95 | 944.35 | 971.44 | 333,227 | +17.67(+1.85%) |
Jun 24, 2020 | 978.34 | 988.52 | 942.00 | 953.77 | 460,284 | -23.72(-2.43%) |
Jun 23, 2020 | 995.30 | 998.11 | 976.38 | 977.49 | 457,070 | -7.05(-0.72%) |
Jun 22, 2020 | 953.94 | 989.00 | 953.01 | 984.54 | 502,125 | +31.58(+3.31%) |
Jun 19, 2020 | 929.19 | 961.99 | 922.50 | 952.96 | 507,200 | +26.94(+2.91%) |
Jun 18, 2020 | 930.00 | 937.57 | 922.09 | 926.02 | 439,833 | -9.71(-1.04%) |
Jun 17, 2020 | 960.31 | 967.27 | 928.66 | 935.73 | 491,794 | -14.53(-1.53%) |
Jun 16, 2020 | 958.02 | 964.84 | 923.25 | 950.26 | 634,472 | +26.26(+2.84%) |
Jun 15, 2020 | 885.86 | 940.38 | 877.02 | 924.00 | 647,774 | +27.57(+3.08%) |
Jun 12, 2020 | 874.43 | 900.80 | 869.23 | 896.43 | 761,700 | +41.43(+4.85%) |
Jun 11, 2020 | 873.62 | 889.87 | 845.86 | 855.00 | 485,227 | -31.78(-3.58%) |
Jun 10, 2020 | 877.00 | 892.94 | 863.02 | 886.78 | 448,267 | +20.35(+2.35%) |
Jun 09, 2020 | 849.75 | 876.73 | 848.69 | 866.43 | 388,497 | +7.57(+0.88%) |
Jun 08, 2020 | 866.94 | 868.05 | 840.43 | 858.86 | 571,105 | -8.07(-0.93%) |
Jun 05, 2020 | 850.00 | 871.00 | 839.52 | 866.93 | 414,000 | +26.94(+3.21%) |
Jun 04, 2020 | 849.05 | 877.68 | 838.09 | 839.99 | 452,632 | -13.53(-1.59%) |
Jun 03, 2020 | 865.46 | 874.00 | 850.65 | 853.52 | 489,442 | -6.25(-0.73%) |
Jun 02, 2020 | 844.50 | 867.23 | 837.76 | 859.77 | 468,336 | +15.69(+1.86%) |