Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1323 | 1334 | 1314 | 1322 | 0 | +5.65(+0.43%) |
Sep 29, 2020 | 1322 | 1329 | 1308 | 1316 | 0 | -4.55(-0.34%) |
Sep 28, 2020 | 1324 | 1336 | 1314 | 1321 | 0 | +2.14(+0.16%) |
Sep 25, 2020 | 1293 | 1321 | 1290 | 1319 | 0 | +18.23(+1.40%) |
Sep 24, 2020 | 1288 | 1310 | 1280 | 1301 | 0 | +14.07(+1.09%) |
Sep 23, 2020 | 1310 | 1315 | 1285 | 1287 | 0 | -22.22(-1.70%) |
Sep 22, 2020 | 1305 | 1321 | 1295 | 1309 | 0 | +5.96(+0.46%) |
Sep 21, 2020 | 1296 | 1312 | 1282 | 1303 | 0 | -1.32(-0.10%) |
Sep 18, 2020 | 1319 | 1326 | 1297 | 1304 | 0 | -16.65(-1.26%) |
Sep 17, 2020 | 1322 | 1332 | 1306 | 1321 | 0 | -8.02(-0.60%) |
Sep 16, 2020 | 1325 | 1343 | 1318 | 1329 | 0 | +5.24(+0.40%) |
Sep 15, 2020 | 1333 | 1342 | 1318 | 1324 | 0 | -3.08(-0.23%) |
Sep 14, 2020 | 1322 | 1335 | 1315 | 1327 | 0 | +11.35(+0.86%) |
Sep 11, 2020 | 1318 | 1323 | 1306 | 1315 | 0 | +0.35(+0.03%) |
Sep 10, 2020 | 1333 | 1338 | 1313 | 1315 | 0 | -20.48(-1.53%) |
Sep 09, 2020 | 1330 | 1351 | 1324 | 1335 | 0 | +14.85(+1.12%) |
Sep 08, 2020 | 1333 | 1338 | 1311 | 1321 | 0 | -15.63(-1.17%) |
Sep 04, 2020 | 1344 | 1351 | 1322 | 1336 | 0 | -4.04(-0.30%) |
Sep 03, 2020 | 1353 | 1366 | 1331 | 1340 | 0 | -10.41(-0.77%) |
Sep 02, 2020 | 1325 | 1357 | 1320 | 1351 | 0 | +26.45(+2.00%) |
Sep 01, 2020 | 1333 | 1337 | 1317 | 1324 | 0 | -10.27(-0.77%) |
Aug 31, 2020 | 1338 | 1346 | 1328 | 1334 | 0 | -0.48(-0.04%) |
Aug 28, 2020 | 1336 | 1340 | 1319 | 1335 | 0 | -0.35(-0.03%) |
Aug 27, 2020 | 1336 | 1347 | 1326 | 1335 | 0 | +4.59(+0.34%) |
Aug 26, 2020 | 1344 | 1348 | 1326 | 1331 | 0 | -20.60(-1.52%) |
Aug 25, 2020 | 1361 | 1364 | 1343 | 1351 | 0 | -7.24(-0.53%) |
Aug 24, 2020 | 1353 | 1363 | 1341 | 1359 | 0 | +9.05(+0.67%) |
Aug 21, 2020 | 1352 | 1358 | 1338 | 1349 | 0 | -2.76(-0.20%) |
Aug 20, 2020 | 1353 | 1364 | 1345 | 1352 | 0 | -7.30(-0.54%) |
Aug 19, 2020 | 1372 | 1377 | 1354 | 1360 | 0 | -8.44(-0.62%) |
Aug 18, 2020 | 1372 | 1379 | 1360 | 1368 | 0 | -5.74(-0.42%) |
Aug 17, 2020 | 1377 | 1387 | 1365 | 1374 | 0 | -1.22(-0.09%) |
Aug 14, 2020 | 1378 | 1386 | 1367 | 1375 | 0 | -7.55(-0.55%) |
Aug 13, 2020 | 1380 | 1392 | 1370 | 1382 | 0 | -2.40(-0.17%) |
Aug 12, 2020 | 1374 | 1396 | 1367 | 1385 | 0 | +18.44(+1.35%) |
Aug 11, 2020 | 1399 | 1404 | 1361 | 1366 | 0 | -29.82(-2.14%) |
Aug 10, 2020 | 1396 | 1408 | 1386 | 1396 | 0 | +4.55(+0.33%) |
Aug 07, 2020 | 1366 | 1397 | 1362 | 1392 | 0 | +21.05(+1.54%) |
Aug 06, 2020 | 1363 | 1378 | 1354 | 1371 | 0 | +4.91(+0.36%) |
Aug 05, 2020 | 1376 | 1382 | 1355 | 1366 | 0 | -4.30(-0.31%) |
Aug 04, 2020 | 1357 | 1376 | 1351 | 1370 | 0 | +10.10(+0.74%) |
Aug 03, 2020 | 1364 | 1369 | 1347 | 1360 | 0 | -6.21(-0.45%) |
Jul 31, 2020 | 1362 | 1377 | 1347 | 1366 | 0 | +0.72(+0.05%) |
Jul 30, 2020 | 1363 | 1375 | 1352 | 1365 | 0 | -9.48(-0.69%) |
Jul 29, 2020 | 1365 | 1380 | 1358 | 1375 | 0 | +13.24(+0.97%) |
Jul 28, 2020 | 1348 | 1371 | 1346 | 1362 | 0 | +10.30(+0.76%) |
Jul 27, 2020 | 1361 | 1367 | 1341 | 1351 | 0 | -8.96(-0.66%) |
Jul 24, 2020 | 1369 | 1379 | 1352 | 1360 | 0 | -6.83(-0.50%) |
Jul 23, 2020 | 1367 | 1378 | 1358 | 1367 | 0 | +1.26(+0.09%) |
Jul 22, 2020 | 1344 | 1372 | 1335 | 1366 | 0 | +16.67(+1.24%) |
Jul 21, 2020 | 1341 | 1361 | 1334 | 1349 | 0 | +12.54(+0.94%) |
Jul 20, 2020 | 1349 | 1358 | 1331 | 1337 | 0 | -15.16(-1.12%) |
Jul 17, 2020 | 1335 | 1357 | 1330 | 1352 | 0 | +21.63(+1.63%) |
Jul 16, 2020 | 1316 | 1337 | 1310 | 1330 | 0 | +13.79(+1.05%) |
Jul 15, 2020 | 1324 | 1336 | 1310 | 1316 | 0 | +2.62(+0.20%) |
Jul 14, 2020 | 1302 | 1321 | 1297 | 1314 | 0 | +12.43(+0.96%) |
Jul 13, 2020 | 1302 | 1316 | 1293 | 1301 | 0 | -0.03(-0.00%) |
Jul 10, 2020 | 1282 | 1305 | 1279 | 1301 | 0 | +19.75(+1.54%) |
Jul 09, 2020 | 1293 | 1296 | 1265 | 1282 | 0 | -15.16(-1.17%) |
Jul 08, 2020 | 1291 | 1304 | 1283 | 1297 | 0 | +5.89(+0.46%) |
Jul 07, 2020 | 1290 | 1302 | 1280 | 1291 | 0 | -10.37(-0.80%) |
Jul 06, 2020 | 1319 | 1329 | 1293 | 1301 | 0 | -6.86(-0.52%) |
Jul 02, 2020 | 1311 | 1323 | 1303 | 1308 | 0 | +5.76(+0.44%) |