Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27515 | 28026 | 27511 | 27782 | 4,524,268 | +329.00(+1.20%) |
Sep 29, 2020 | 27560 | 27606 | 27338 | 27453 | 3,037,679 | -131.40(-0.48%) |
Sep 28, 2020 | 27362 | 27723 | 27362 | 27584 | 4,014,441 | +410.10(+1.51%) |
Sep 25, 2020 | 26694 | 27239 | 26635 | 27174 | 3,917,276 | +358.60(+1.34%) |
Sep 24, 2020 | 26716 | 27095 | 26537 | 26815 | 4,477,712 | +52.30(+0.20%) |
Sep 23, 2020 | 27414 | 27464 | 26716 | 26763 | 4,593,251 | -525.10(-1.92%) |
Sep 22, 2020 | 27170 | 27333 | 26990 | 27288 | 4,199,243 | +140.50(+0.52%) |
Sep 21, 2020 | 27485 | 27485 | 26715 | 27148 | 5,182,657 | -509.70(-1.84%) |
Sep 18, 2020 | 27865 | 27947 | 27488 | 27657 | 7,038,872 | -244.60(-0.88%) |
Sep 17, 2020 | 27834 | 28057 | 27658 | 27902 | 4,353,018 | -130.40(-0.47%) |
Sep 16, 2020 | 28032 | 28365 | 28022 | 28032 | 4,144,398 | +36.80(+0.13%) |
Sep 15, 2020 | 28140 | 28231 | 27931 | 27996 | 4,142,644 | +2.30(+0.01%) |
Sep 14, 2020 | 27719 | 28086 | 27719 | 27993 | 3,804,295 | +327.70(+1.18%) |
Sep 11, 2020 | 27614 | 27829 | 27448 | 27666 | 4,375,271 | +131.00(+0.48%) |
Sep 10, 2020 | 28022 | 28175 | 27447 | 27535 | 4,426,018 | -405.90(-1.45%) |
Sep 09, 2020 | 27712 | 28206 | 27704 | 27940 | 4,605,082 | +439.60(+1.60%) |
Sep 08, 2020 | 27925 | 27925 | 27465 | 27501 | 5,807,080 | -632.40(-2.25%) |
Sep 04, 2020 | 28133 | 28133 | 28133 | 28133 | 7,004,898 | -159.40(-0.56%) |
Sep 03, 2020 | 29091 | 29199 | 28075 | 28293 | 6,497,762 | -807.80(-2.78%) |
Sep 02, 2020 | 28737 | 29163 | 28714 | 29100 | 5,392,532 | +454.80(+1.59%) |
Sep 01, 2020 | 28440 | 28659 | 28291 | 28646 | 4,232,379 | +215.60(+0.76%) |
Aug 31, 2020 | 28644 | 28644 | 28364 | 28430 | 5,169,913 | -223.80(-0.78%) |
Aug 28, 2020 | 28601 | 28733 | 28488 | 28654 | 3,738,020 | +161.60(+0.57%) |
Aug 27, 2020 | 28384 | 28634 | 28364 | 28492 | 4,041,585 | +160.40(+0.57%) |
Aug 26, 2020 | 28258 | 28354 | 28154 | 28332 | 3,269,001 | +83.50(+0.30%) |
Aug 25, 2020 | 28347 | 28401 | 28095 | 28248 | 3,383,563 | -60.10(-0.21%) |
Aug 24, 2020 | 28078 | 28315 | 28042 | 28308 | 3,831,256 | +378.20(+1.35%) |
Aug 21, 2020 | 27758 | 27960 | 27687 | 27930 | 3,743,392 | +190.60(+0.69%) |
Aug 20, 2020 | 27623 | 27782 | 27526 | 27740 | 3,045,163 | +46.80(+0.17%) |
Aug 19, 2020 | 27811 | 27920 | 27648 | 27693 | 3,113,095 | -85.20(-0.31%) |
Aug 18, 2020 | 27854 | 27891 | 27669 | 27778 | 2,760,338 | -66.80(-0.24%) |
Aug 17, 2020 | 27970 | 28000 | 27816 | 27845 | 2,865,825 | -86.10(-0.31%) |
Aug 14, 2020 | 27829 | 27978 | 27759 | 27931 | 2,767,343 | +34.30(+0.12%) |
Aug 13, 2020 | 27922 | 27986 | 27790 | 27897 | 3,596,293 | -80.10(-0.29%) |
Aug 12, 2020 | 27860 | 28044 | 27843 | 27977 | 3,396,261 | +289.90(+1.05%) |
Aug 11, 2020 | 27962 | 28155 | 27627 | 27687 | 4,276,668 | -104.50(-0.38%) |
Aug 10, 2020 | 27488 | 27804 | 27488 | 27791 | 3,601,479 | +357.90(+1.30%) |
Aug 07, 2020 | 27322 | 27456 | 27224 | 27434 | 3,249,308 | +46.50(+0.17%) |
Aug 06, 2020 | 27171 | 27394 | 27145 | 27387 | 3,223,593 | +185.50(+0.68%) |
Aug 05, 2020 | 26925 | 27222 | 26925 | 27202 | 3,657,658 | +373.00(+1.39%) |
Aug 04, 2020 | 26665 | 26833 | 26598 | 26828 | 3,447,820 | +164.10(+0.62%) |
Aug 03, 2020 | 26542 | 26707 | 26534 | 26664 | 4,369,021 | +236.10(+0.89%) |
Jul 31, 2020 | 26409 | 26431 | 26014 | 26428 | 4,913,726 | +114.60(+0.44%) |
Jul 30, 2020 | 26367 | 26375 | 25992 | 26314 | 3,513,483 | -225.90(-0.85%) |
Jul 29, 2020 | 26388 | 26602 | 26375 | 26540 | 3,443,659 | +160.30(+0.61%) |
Jul 28, 2020 | 26529 | 26557 | 26362 | 26379 | 3,607,531 | -205.50(-0.77%) |
Jul 27, 2020 | 26448 | 26626 | 26427 | 26585 | 3,895,196 | +114.90(+0.43%) |
Jul 24, 2020 | 26533 | 26626 | 26403 | 26470 | 4,979,734 | -182.40(-0.68%) |
Jul 23, 2020 | 26652 | 26652 | 26652 | 26652 | 4,035,010 | -353.50(-1.31%) |
Jul 22, 2020 | 26825 | 27035 | 26794 | 27006 | 4,035,010 | +165.40(+0.62%) |
Jul 21, 2020 | 26833 | 27025 | 26766 | 26840 | 3,635,698 | +159.50(+0.60%) |
Jul 20, 2020 | 26660 | 26765 | 26504 | 26681 | 3,087,613 | +9.00(+0.03%) |
Jul 17, 2020 | 26775 | 26808 | 26620 | 26672 | 3,005,208 | -62.80(-0.23%) |
Jul 16, 2020 | 26747 | 26879 | 26590 | 26735 | 2,870,844 | -135.40(-0.50%) |
Jul 15, 2020 | 27010 | 27071 | 26692 | 26870 | 3,846,033 | +227.50(+0.85%) |
Jul 14, 2020 | 26044 | 26690 | 25995 | 26643 | 4,014,120 | +556.80(+2.13%) |
Jul 13, 2020 | 26225 | 26639 | 26044 | 26086 | 4,252,409 | +10.50(+0.04%) |
Jul 10, 2020 | 25690 | 26101 | 25638 | 26075 | 3,373,574 | +369.20(+1.44%) |
Jul 09, 2020 | 26095 | 26103 | 25526 | 25706 | 3,867,681 | -361.20(-1.39%) |
Jul 08, 2020 | 25950 | 26110 | 25816 | 26067 | 3,362,101 | +177.10(+0.68%) |
Jul 07, 2020 | 26172 | 26175 | 25867 | 25890 | 3,465,914 | -396.80(-1.51%) |
Jul 06, 2020 | 25996 | 26298 | 25996 | 26287 | 3,405,049 | +459.60(+1.78%) |
Jul 02, 2020 | 25827 | 25827 | 25827 | 25827 | 3,490,578 | +92.40(+0.36%) |