Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3222 | 3264 | 3215 | 3235 | 0 | +0.54(+0.02%) |
Sep 29, 2020 | 3250 | 3251 | 3227 | 3235 | 0 | -25.52(-0.78%) |
Sep 28, 2020 | 3226 | 3260 | 3216 | 3260 | 0 | +96.75(+3.06%) |
Sep 25, 2020 | 3187 | 3196 | 3135 | 3164 | 0 | -8.93(-0.28%) |
Sep 24, 2020 | 3181 | 3207 | 3157 | 3173 | 0 | -43.03(-1.34%) |
Sep 23, 2020 | 3252 | 3266 | 3216 | 3216 | 0 | -5.25(-0.16%) |
Sep 22, 2020 | 3259 | 3260 | 3221 | 3221 | 0 | -13.43(-0.42%) |
Sep 21, 2020 | 3338 | 3339 | 3231 | 3234 | 0 | -141.55(-4.19%) |
Sep 18, 2020 | 3399 | 3400 | 3375 | 3376 | 0 | -14.32(-0.42%) |
Sep 17, 2020 | 3360 | 3403 | 3351 | 3390 | 0 | -2.72(-0.08%) |
Sep 16, 2020 | 3363 | 3393 | 3355 | 3393 | 0 | +29.75(+0.88%) |
Sep 15, 2020 | 3355 | 3381 | 3341 | 3363 | 0 | +9.53(+0.28%) |
Sep 14, 2020 | 3369 | 3374 | 3340 | 3354 | 0 | +2.38(+0.07%) |
Sep 11, 2020 | 3355 | 3369 | 3339 | 3351 | 0 | -4.61(-0.14%) |
Sep 10, 2020 | 3366 | 3377 | 3342 | 3356 | 0 | -6.55(-0.19%) |
Sep 09, 2020 | 3306 | 3366 | 3303 | 3362 | 0 | +59.17(+1.79%) |
Sep 08, 2020 | 3370 | 3375 | 3285 | 3303 | 0 | -56.15(-1.67%) |
Sep 07, 2020 | 3327 | 3367 | 3327 | 3359 | 0 | +48.69(+1.47%) |
Sep 04, 2020 | 3313 | 3373 | 3288 | 3311 | 0 | -16.50(-0.50%) |
Sep 03, 2020 | 3386 | 3412 | 3311 | 3327 | 0 | -31.49(-0.94%) |
Sep 02, 2020 | 3333 | 3375 | 3333 | 3359 | 0 | +44.45(+1.34%) |
Sep 01, 2020 | 3353 | 3366 | 3297 | 3314 | 0 | -18.30(-0.55%) |
Aug 31, 2020 | 3398 | 3411 | 3331 | 3333 | 0 | -46.07(-1.36%) |
Aug 28, 2020 | 3381 | 3390 | 3348 | 3379 | 0 | +8.35(+0.25%) |
Aug 27, 2020 | 3398 | 3398 | 3368 | 3370 | 0 | -30.13(-0.89%) |
Aug 26, 2020 | 3367 | 3403 | 3361 | 3400 | 0 | +30.86(+0.92%) |
Aug 25, 2020 | 3387 | 3412 | 3367 | 3370 | 0 | +0.53(+0.02%) |
Aug 24, 2020 | 3333 | 3371 | 3333 | 3369 | 0 | +66.07(+2.00%) |
Aug 21, 2020 | 3351 | 3356 | 3288 | 3303 | 0 | -34.70(-1.04%) |
Aug 20, 2020 | 3339 | 3359 | 3326 | 3338 | 0 | -37.98(-1.13%) |
Aug 19, 2020 | 3389 | 3404 | 3331 | 3376 | 0 | -17.64(-0.52%) |
Aug 18, 2020 | 3412 | 3442 | 3389 | 3393 | 0 | -32.93(-0.96%) |
Aug 17, 2020 | 3431 | 3441 | 3406 | 3426 | 0 | +4.17(+0.12%) |
Aug 14, 2020 | 3444 | 3444 | 3381 | 3422 | 0 | -25.14(-0.73%) |
Aug 13, 2020 | 3449 | 3467 | 3443 | 3447 | 0 | -19.73(-0.57%) |
Aug 12, 2020 | 3430 | 3476 | 3422 | 3467 | 0 | +33.27(+0.97%) |
Aug 11, 2020 | 3387 | 3437 | 3387 | 3434 | 0 | +78.33(+2.33%) |
Aug 10, 2020 | 3361 | 3378 | 3337 | 3355 | 0 | +15.17(+0.45%) |
Aug 07, 2020 | 3308 | 3343 | 3281 | 3340 | 0 | +31.47(+0.95%) |
Aug 06, 2020 | 3330 | 3338 | 3285 | 3309 | 0 | -21.86(-0.66%) |
Aug 05, 2020 | 3335 | 3355 | 3319 | 3330 | 0 | +9.78(+0.29%) |
Aug 04, 2020 | 3343 | 3359 | 3308 | 3321 | 0 | -2.28(-0.07%) |
Aug 03, 2020 | 3271 | 3323 | 3249 | 3323 | 0 | +49.62(+1.52%) |
Jul 31, 2020 | 3336 | 3350 | 3273 | 3273 | 0 | -67.11(-2.01%) |
Jul 30, 2020 | 3442 | 3456 | 3308 | 3340 | 0 | -65.14(-1.91%) |
Jul 29, 2020 | 3436 | 3452 | 3401 | 3406 | 0 | -31.08(-0.90%) |
Jul 28, 2020 | 3412 | 3439 | 3400 | 3437 | 0 | +29.24(+0.86%) |
Jul 27, 2020 | 3420 | 3425 | 3398 | 3407 | 0 | -27.97(-0.81%) |
Jul 24, 2020 | 3455 | 3455 | 3416 | 3435 | 0 | -66.22(-1.89%) |
Jul 22, 2020 | 3536 | 3551 | 3493 | 3502 | 0 | -51.62(-1.45%) |
Jul 21, 2020 | 3550 | 3594 | 3542 | 3553 | 0 | +26.36(+0.75%) |
Jul 20, 2020 | 3470 | 3529 | 3443 | 3527 | 0 | +35.75(+1.02%) |
Jul 17, 2020 | 3490 | 3499 | 3472 | 3491 | 0 | -8.14(-0.23%) |
Jul 16, 2020 | 3473 | 3507 | 3466 | 3499 | 0 | -1.57(-0.04%) |
Jul 15, 2020 | 3482 | 3533 | 3460 | 3501 | 0 | +43.10(+1.25%) |
Jul 14, 2020 | 3433 | 3458 | 3412 | 3458 | 0 | -20.50(-0.59%) |
Jul 13, 2020 | 3473 | 3480 | 3450 | 3478 | 0 | +36.21(+1.05%) |
Jul 10, 2020 | 3378 | 3442 | 3375 | 3442 | 0 | +48.45(+1.43%) |
Jul 09, 2020 | 3434 | 3443 | 3389 | 3394 | 0 | -25.30(-0.74%) |
Jul 08, 2020 | 3442 | 3453 | 3414 | 3419 | 0 | -43.92(-1.27%) |
Jul 07, 2020 | 3459 | 3468 | 3441 | 3463 | 0 | -10.35(-0.30%) |
Jul 06, 2020 | 3444 | 3474 | 3433 | 3473 | 0 | +79.93(+2.36%) |
Jul 03, 2020 | 3406 | 3412 | 3375 | 3393 | 0 | -9.21(-0.27%) |
Jul 02, 2020 | 3364 | 3422 | 3358 | 3402 | 0 | +70.47(+2.11%) |