Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3555 | 3637 | 3555 | 3637 | 0 | +81.98(+2.31%) |
Sep 29, 2020 | 3595 | 3595 | 3540 | 3555 | 0 | -40.07(-1.11%) |
Sep 28, 2020 | 3589 | 3632 | 3589 | 3595 | 0 | +6.35(+0.18%) |
Sep 25, 2020 | 3571 | 3589 | 3563 | 3589 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 3571 | 3589 | 3563 | 3589 | 0 | +68.59(+1.95%) |
Sep 23, 2020 | 3635 | 3635 | 3513 | 3520 | 0 | -114.18(-3.14%) |
Sep 22, 2020 | 3644 | 3678 | 3635 | 3635 | 0 | -9.22(-0.25%) |
Sep 21, 2020 | 3730 | 3730 | 3641 | 3644 | 0 | -85.79(-2.30%) |
Sep 17, 2020 | 3717 | 3730 | 3679 | 3730 | 0 | +0.00(+0.00%) |
Sep 16, 2020 | 3717 | 3730 | 3679 | 3730 | 0 | +7.93(+0.21%) |
Sep 15, 2020 | 3710 | 3736 | 3710 | 3722 | 0 | +11.87(+0.32%) |
Sep 14, 2020 | 3713 | 3748 | 3708 | 3710 | 0 | -2.83(-0.08%) |
Sep 11, 2020 | 3687 | 3716 | 3658 | 3713 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 3687 | 3716 | 3658 | 3713 | 0 | -59.05(-1.57%) |
Sep 09, 2020 | 3826 | 3838 | 3772 | 3772 | 0 | -54.35(-1.42%) |
Sep 08, 2020 | 3854 | 3854 | 3814 | 3826 | 0 | -28.14(-0.73%) |
Sep 07, 2020 | 3811 | 3856 | 3811 | 3854 | 0 | +43.60(+1.14%) |
Sep 04, 2020 | 3846 | 3859 | 3795 | 3811 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 3846 | 3859 | 3795 | 3811 | 0 | -4.85(-0.13%) |
Sep 02, 2020 | 3753 | 3829 | 3753 | 3815 | 0 | +62.51(+1.67%) |
Sep 01, 2020 | 3767 | 3791 | 3738 | 3753 | 0 | -14.20(-0.38%) |
Aug 31, 2020 | 3874 | 3886 | 3767 | 3767 | 0 | -108.78(-2.81%) |
Aug 28, 2020 | 3888 | 3922 | 3868 | 3876 | 0 | +2.16(+0.06%) |
Aug 27, 2020 | 3888 | 3922 | 3868 | 3874 | 0 | +12.12(+0.31%) |
Aug 26, 2020 | 3898 | 3908 | 3856 | 3862 | 0 | -36.08(-0.93%) |
Aug 25, 2020 | 3962 | 3973 | 3886 | 3898 | 0 | -64.64(-1.63%) |
Aug 24, 2020 | 3995 | 4012 | 3957 | 3962 | 0 | -32.34(-0.81%) |
Aug 21, 2020 | 3978 | 3995 | 3968 | 3995 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 3978 | 3995 | 3968 | 3995 | 0 | -4.09(-0.10%) |
Aug 19, 2020 | 4024 | 4028 | 3987 | 3999 | 0 | -24.96(-0.62%) |
Aug 18, 2020 | 4041 | 4052 | 4004 | 4024 | 0 | -17.26(-0.43%) |
Aug 17, 2020 | 4017 | 4045 | 4017 | 4041 | 0 | +23.91(+0.60%) |
Aug 14, 2020 | 4005 | 4027 | 4005 | 4017 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 4005 | 4027 | 4005 | 4017 | 0 | -19.43(-0.48%) |
Aug 12, 2020 | 4000 | 4045 | 4000 | 4037 | 0 | +36.29(+0.91%) |
Aug 11, 2020 | 3984 | 4026 | 3984 | 4000 | 0 | +16.16(+0.41%) |
Aug 10, 2020 | 3989 | 4027 | 3984 | 3984 | 0 | -4.81(-0.12%) |
Aug 07, 2020 | 3969 | 4003 | 3969 | 3989 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 3969 | 4003 | 3969 | 3989 | 0 | +56.55(+1.44%) |
Aug 05, 2020 | 3926 | 3979 | 3926 | 3932 | 0 | +6.10(+0.16%) |
Aug 04, 2020 | 3947 | 4008 | 3926 | 3926 | 0 | -20.27(-0.51%) |
Aug 03, 2020 | 4017 | 4017 | 3947 | 3947 | 0 | -70.32(-1.75%) |
Jul 31, 2020 | 3953 | 4017 | 3953 | 4017 | 0 | -0.24(-0.01%) |
Jul 30, 2020 | 3953 | 4017 | 3953 | 4017 | 0 | +33.83(+0.85%) |
Jul 29, 2020 | 4056 | 4056 | 3969 | 3983 | 0 | -72.34(-1.78%) |
Jul 28, 2020 | 4063 | 4087 | 4055 | 4056 | 0 | -7.06(-0.17%) |
Jul 27, 2020 | 4015 | 4071 | 4015 | 4063 | 0 | +97.73(+2.46%) |
Jul 24, 2020 | 3984 | 3985 | 3959 | 3965 | 0 | -49.96(-1.24%) |
Jul 23, 2020 | 3984 | 4029 | 3956 | 4015 | 0 | +69.97(+1.77%) |
Jul 22, 2020 | 3887 | 3967 | 3865 | 3945 | 0 | +57.63(+1.48%) |
Jul 21, 2020 | 3925 | 3939 | 3883 | 3887 | 0 | -37.33(-0.95%) |
Jul 20, 2020 | 3995 | 3995 | 3891 | 3925 | 0 | -70.12(-1.76%) |
Jul 17, 2020 | 4042 | 4048 | 3969 | 3995 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 4042 | 4048 | 3969 | 3995 | 0 | -46.89(-1.16%) |
Jul 15, 2020 | 4181 | 4206 | 4042 | 4042 | 0 | +0.00(+0.00%) |
Jul 14, 2020 | 4181 | 4206 | 4042 | 4042 | 0 | -73.73(-1.79%) |
Jul 13, 2020 | 4029 | 4142 | 4029 | 4115 | 0 | +84.87(+2.11%) |
Jul 10, 2020 | 4032 | 4043 | 4000 | 4030 | 0 | +1.08(+0.03%) |
Jul 09, 2020 | 4032 | 4043 | 4000 | 4029 | 0 | -156.51(-3.74%) |
Jul 08, 2020 | 4258 | 4260 | 4135 | 4186 | 0 | -71.76(-1.69%) |
Jul 07, 2020 | 4284 | 4284 | 4214 | 4258 | 0 | -26.75(-0.62%) |
Jul 06, 2020 | 4202 | 4310 | 4202 | 4284 | 0 | +83.85(+2.00%) |
Jul 03, 2020 | 4178 | 4224 | 4172 | 4201 | 0 | -1.60(-0.04%) |
Jul 02, 2020 | 4178 | 4224 | 4172 | 4202 | 0 | +165.10(+4.09%) |