Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5252 | 5267 | 5172 | 5175 | 0 | -63.86(-1.22%) |
Aug 28, 2020 | 5215 | 5243 | 5192 | 5239 | 0 | +46.90(+0.90%) |
Aug 27, 2020 | 5170 | 5215 | 5159 | 5192 | 0 | +62.84(+1.23%) |
Aug 26, 2020 | 5116 | 5140 | 5104 | 5129 | 0 | -9.82(-0.19%) |
Aug 25, 2020 | 5156 | 5163 | 5101 | 5139 | 0 | -4.11(-0.08%) |
Aug 24, 2020 | 5081 | 5144 | 5070 | 5143 | 0 | +105.21(+2.09%) |
Aug 21, 2020 | 5007 | 5044 | 5006 | 5038 | 0 | +8.43(+0.17%) |
Aug 20, 2020 | 4978 | 5036 | 4977 | 5029 | 0 | -6.23(-0.12%) |
Aug 19, 2020 | 5052 | 5094 | 5027 | 5036 | 0 | +7.08(+0.14%) |
Aug 18, 2020 | 5047 | 5057 | 5018 | 5029 | 0 | -13.40(-0.27%) |
Aug 17, 2020 | 5040 | 5061 | 5029 | 5042 | 0 | -5.43(-0.11%) |
Aug 14, 2020 | 5026 | 5080 | 5019 | 5047 | 0 | +4.83(+0.10%) |
Aug 13, 2020 | 5060 | 5101 | 5031 | 5043 | 0 | -54.25(-1.06%) |
Aug 12, 2020 | 5130 | 5165 | 5093 | 5097 | 0 | +15.02(+0.30%) |
Aug 11, 2020 | 5136 | 5159 | 5061 | 5082 | 0 | +36.39(+0.72%) |
Aug 10, 2020 | 4971 | 5059 | 4971 | 5045 | 0 | +100.17(+2.03%) |
Aug 07, 2020 | 4890 | 4948 | 4888 | 4945 | 0 | +36.58(+0.75%) |
Aug 06, 2020 | 4877 | 4923 | 4860 | 4909 | 0 | +40.52(+0.83%) |
Aug 05, 2020 | 4837 | 4882 | 4811 | 4868 | 0 | +46.43(+0.96%) |
Aug 04, 2020 | 4763 | 4823 | 4756 | 4822 | 0 | +57.67(+1.21%) |
Aug 03, 2020 | 4776 | 4788 | 4742 | 4764 | 0 | -5.93(-0.12%) |
Jul 31, 2020 | 4726 | 4771 | 4642 | 4770 | 0 | +29.77(+0.63%) |
Jul 30, 2020 | 4756 | 4776 | 4715 | 4740 | 0 | -69.71(-1.45%) |
Jul 29, 2020 | 4767 | 4843 | 4763 | 4810 | 0 | +91.01(+1.93%) |
Jul 28, 2020 | 4743 | 4769 | 4715 | 4719 | 0 | -43.93(-0.92%) |
Jul 27, 2020 | 4726 | 4790 | 4721 | 4763 | 0 | +25.57(+0.54%) |
Jul 24, 2020 | 4759 | 4781 | 4729 | 4737 | 0 | -24.39(-0.51%) |
Jul 23, 2020 | 4762 | 4762 | 4762 | 4762 | 0 | -15.43(-0.32%) |
Jul 22, 2020 | 4792 | 4828 | 4769 | 4777 | 0 | -17.36(-0.36%) |
Jul 21, 2020 | 4788 | 4816 | 4769 | 4794 | 0 | +29.86(+0.63%) |
Jul 20, 2020 | 4798 | 4808 | 4749 | 4765 | 0 | -52.20(-1.08%) |
Jul 17, 2020 | 4783 | 4828 | 4774 | 4817 | 0 | +55.94(+1.18%) |
Jul 16, 2020 | 4732 | 4807 | 4722 | 4761 | 0 | -12.43(-0.26%) |
Jul 15, 2020 | 4720 | 4790 | 4663 | 4773 | 0 | +154.53(+3.35%) |
Jul 14, 2020 | 4528 | 4621 | 4525 | 4619 | 0 | +70.63(+1.55%) |
Jul 13, 2020 | 4619 | 4643 | 4545 | 4548 | 0 | -29.56(-0.65%) |
Jul 10, 2020 | 4508 | 4584 | 4505 | 4578 | 0 | +69.87(+1.55%) |
Jul 09, 2020 | 4565 | 4590 | 4492 | 4508 | 0 | -81.33(-1.77%) |
Jul 08, 2020 | 4551 | 4594 | 4541 | 4589 | 0 | +23.70(+0.52%) |
Jul 07, 2020 | 4568 | 4626 | 4563 | 4565 | 0 | -66.84(-1.44%) |
Jul 06, 2020 | 4615 | 4640 | 4596 | 4632 | 0 | +94.48(+2.08%) |
Jul 02, 2020 | 4586 | 4599 | 4530 | 4538 | 0 | +31.66(+0.70%) |
Jul 01, 2020 | 4615 | 4655 | 4487 | 4506 | 0 | -62.32(-1.36%) |
Jun 30, 2020 | 4489 | 4595 | 4488 | 4568 | 0 | +54.55(+1.21%) |
Jun 29, 2020 | 4428 | 4521 | 4387 | 4514 | 0 | +136.52(+3.12%) |
Jun 26, 2020 | 4438 | 4463 | 4359 | 4377 | 0 | -89.24(-2.00%) |
Jun 25, 2020 | 4392 | 4470 | 4353 | 4467 | 0 | +29.93(+0.67%) |
Jun 24, 2020 | 4509 | 4525 | 4430 | 4437 | 0 | -139.08(-3.04%) |
Jun 23, 2020 | 4577 | 4591 | 4544 | 4576 | 0 | +37.28(+0.82%) |
Jun 22, 2020 | 4512 | 4563 | 4493 | 4538 | 0 | -29.08(-0.64%) |
Jun 19, 2020 | 4688 | 4696 | 4504 | 4568 | 0 | -73.21(-1.58%) |
Jun 18, 2020 | 4602 | 4664 | 4600 | 4641 | 0 | -7.98(-0.17%) |
Jun 17, 2020 | 4660 | 4689 | 4622 | 4649 | 0 | -3.81(-0.08%) |
Jun 16, 2020 | 4793 | 4796 | 4615 | 4653 | 0 | +32.15(+0.70%) |
Jun 15, 2020 | 4411 | 4636 | 4399 | 4620 | 0 | +48.31(+1.06%) |
Jun 12, 2020 | 4620 | 4639 | 4465 | 4572 | 0 | +129.82(+2.92%) |
Jun 11, 2020 | 4588 | 4625 | 4427 | 4442 | 0 | -359.57(-7.49%) |
Jun 10, 2020 | 4854 | 4890 | 4748 | 4802 | 0 | -99.51(-2.03%) |
Jun 09, 2020 | 4882 | 4925 | 4851 | 4901 | 0 | -125.18(-2.49%) |
Jun 08, 2020 | 5002 | 5046 | 4977 | 5027 | 0 | +86.96(+1.76%) |
Jun 05, 2020 | 5070 | 5095 | 4917 | 4940 | 0 | +112.89(+2.34%) |
Jun 04, 2020 | 4742 | 4859 | 4709 | 4827 | 0 | +109.84(+2.33%) |
Jun 03, 2020 | 4641 | 4730 | 4639 | 4717 | 0 | +135.34(+2.95%) |
Jun 02, 2020 | 4565 | 4606 | 4542 | 4582 | 0 | +64.98(+1.44%) |