Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1279 | 1293 | 1195 | 1214 | 620,500 | -86.93(-6.68%) |
Oct 29, 2020 | 1289 | 1315 | 1268 | 1301 | 394,731 | +27.39(+2.15%) |
Oct 28, 2020 | 1248 | 1286 | 1237 | 1274 | 324,698 | -8.88(-0.69%) |
Oct 27, 2020 | 1286 | 1294 | 1267 | 1282 | 327,620 | +1.03(+0.08%) |
Oct 26, 2020 | 1303 | 1327 | 1255 | 1281 | 346,386 | -30.72(-2.34%) |
Oct 23, 2020 | 1300 | 1313 | 1283 | 1312 | 262,000 | +17.84(+1.38%) |
Oct 22, 2020 | 1294 | 1316 | 1269 | 1294 | 377,441 | -4.81(-0.37%) |
Oct 21, 2020 | 1333 | 1375 | 1287 | 1299 | 708,061 | -34.53(-2.59%) |
Oct 20, 2020 | 1298 | 1378 | 1295 | 1334 | 741,936 | +49.61(+3.86%) |
Oct 19, 2020 | 1273 | 1299 | 1267 | 1284 | 644,734 | +12.67(+1.00%) |
Oct 16, 2020 | 1270 | 1281 | 1258 | 1271 | 363,800 | +13.49(+1.07%) |
Oct 15, 2020 | 1212 | 1262 | 1206 | 1258 | 468,139 | +19.19(+1.55%) |
Oct 14, 2020 | 1270 | 1284 | 1217 | 1239 | 605,521 | -30.47(-2.40%) |
Oct 13, 2020 | 1228 | 1280 | 1202 | 1269 | 583,440 | +53.42(+4.39%) |
Oct 12, 2020 | 1236 | 1239 | 1202 | 1216 | 542,191 | +15.91(+1.33%) |
Oct 09, 2020 | 1165 | 1203 | 1163 | 1200 | 455,300 | +39.47(+3.40%) |
Oct 08, 2020 | 1159 | 1173 | 1151 | 1160 | 448,225 | +15.37(+1.34%) |
Oct 07, 2020 | 1106 | 1149 | 1095 | 1145 | 555,841 | +53.61(+4.91%) |
Oct 06, 2020 | 1087 | 1117 | 1085 | 1091 | 412,570 | +0.81(+0.07%) |
Oct 05, 2020 | 1086 | 1098 | 1079 | 1091 | 315,140 | +11.25(+1.04%) |
Oct 02, 2020 | 1084 | 1105 | 1064 | 1079 | 405,600 | -36.01(-3.23%) |
Oct 01, 2020 | 1098 | 1118 | 1096 | 1115 | 423,998 | +32.86(+3.04%) |
Sep 30, 2020 | 1085 | 1098 | 1077 | 1082 | 347,950 | -0.39(-0.04%) |
Sep 29, 2020 | 1095 | 1095 | 1068 | 1083 | 235,303 | -10.56(-0.97%) |
Sep 28, 2020 | 1102 | 1108 | 1070 | 1093 | 472,562 | +31.43(+2.96%) |
Sep 25, 2020 | 1034 | 1068 | 1018 | 1062 | 419,500 | +27.37(+2.65%) |
Sep 24, 2020 | 1004 | 1049 | 986.83 | 1035 | 553,803 | +13.67(+1.34%) |
Sep 23, 2020 | 1073 | 1073 | 1011 | 1021 | 547,375 | -40.01(-3.77%) |
Sep 22, 2020 | 1023 | 1062 | 1011 | 1061 | 626,852 | +48.98(+4.84%) |
Sep 21, 2020 | 984.39 | 1012 | 966.74 | 1012 | 423,582 | +13.93(+1.40%) |
Sep 18, 2020 | 987.03 | 1006 | 970.85 | 998.06 | 609,700 | +17.91(+1.83%) |
Sep 17, 2020 | 979.99 | 995.82 | 959.87 | 980.15 | 737,961 | -22.85(-2.28%) |
Sep 16, 2020 | 1035 | 1049 | 1001 | 1003 | 463,266 | -26.99(-2.62%) |
Sep 15, 2020 | 1052 | 1055 | 1015 | 1030 | 451,323 | -6.78(-0.65%) |
Sep 14, 2020 | 1056 | 1065 | 1026 | 1037 | 449,273 | +3.79(+0.37%) |
Sep 11, 2020 | 1046 | 1055 | 1015 | 1033 | 405,300 | -8.01(-0.77%) |
Sep 10, 2020 | 1070 | 1091 | 1030 | 1041 | 689,015 | -16.35(-1.55%) |
Sep 09, 2020 | 1066 | 1071 | 1030 | 1057 | 667,886 | +34.81(+3.40%) |
Sep 08, 2020 | 1015 | 1079 | 1015 | 1023 | 714,033 | -60.85(-5.62%) |
Sep 04, 2020 | 1085 | 1102 | 1000 | 1083 | 899,600 | -3.74(-0.34%) |
Sep 03, 2020 | 1168 | 1177 | 1068 | 1087 | 1,097,269 | -108.84(-9.10%) |
Sep 02, 2020 | 1221 | 1225 | 1172 | 1196 | 717,665 | -13.30(-1.10%) |
Sep 01, 2020 | 1200 | 1223 | 1196 | 1209 | 671,473 | +40.67(+3.48%) |
Aug 31, 2020 | 1175 | 1176 | 1129 | 1169 | 706,265 | -10.31(-0.87%) |
Aug 28, 2020 | 1208 | 1220 | 1173 | 1179 | 587,300 | -22.50(-1.87%) |
Aug 27, 2020 | 1225 | 1225 | 1199 | 1201 | 253,533 | -14.53(-1.19%) |
Aug 26, 2020 | 1230 | 1244 | 1208 | 1216 | 463,431 | -8.07(-0.66%) |
Aug 25, 2020 | 1210 | 1234 | 1200 | 1224 | 274,448 | +11.91(+0.98%) |
Aug 24, 2020 | 1217 | 1232 | 1199 | 1212 | 278,946 | +9.81(+0.82%) |
Aug 21, 2020 | 1211 | 1221 | 1200 | 1202 | 291,300 | -16.02(-1.31%) |
Aug 20, 2020 | 1200 | 1221 | 1196 | 1218 | 252,907 | +5.85(+0.48%) |
Aug 19, 2020 | 1214 | 1230 | 1198 | 1212 | 411,723 | +3.81(+0.32%) |
Aug 18, 2020 | 1191 | 1221 | 1180 | 1209 | 443,114 | +18.77(+1.58%) |
Aug 17, 2020 | 1172 | 1198 | 1165 | 1190 | 429,027 | +33.43(+2.89%) |
Aug 14, 2020 | 1172 | 1172 | 1145 | 1156 | 351,100 | -0.61(-0.05%) |
Aug 13, 2020 | 1123 | 1162 | 1121 | 1157 | 839,041 | +45.41(+4.08%) |
Aug 12, 2020 | 1117 | 1139 | 1101 | 1112 | 566,905 | +11.63(+1.06%) |
Aug 11, 2020 | 1138 | 1146 | 1098 | 1100 | 670,402 | -24.30(-2.16%) |
Aug 10, 2020 | 1267 | 1270 | 1090 | 1124 | 1,101,356 | -69.66(-5.83%) |
Aug 07, 2020 | 1218 | 1235 | 1162 | 1194 | 878,100 | -25.99(-2.13%) |
Aug 06, 2020 | 1235 | 1248 | 1200 | 1220 | 423,675 | -5.49(-0.45%) |
Aug 05, 2020 | 1187 | 1234 | 1182 | 1225 | 619,789 | +51.52(+4.39%) |
Aug 04, 2020 | 1171 | 1175 | 1151 | 1174 | 396,181 | +1.31(+0.11%) |