Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3583 | 3599 | 3530 | 3540 | 0 | +0.00(+0.00%) |
Oct 29, 2020 | 3583 | 3599 | 3530 | 3540 | 0 | +0.00(+0.00%) |
Oct 28, 2020 | 3583 | 3599 | 3530 | 3540 | 0 | -157.08(-4.25%) |
Oct 27, 2020 | 3706 | 3752 | 3675 | 3697 | 0 | -8.99(-0.24%) |
Oct 26, 2020 | 3808 | 3808 | 3701 | 3706 | 0 | -101.96(-2.68%) |
Oct 23, 2020 | 3811 | 3831 | 3799 | 3808 | 0 | +0.00(+0.00%) |
Oct 22, 2020 | 3811 | 3831 | 3799 | 3808 | 0 | +25.29(+0.67%) |
Oct 21, 2020 | 3673 | 3783 | 3670 | 3783 | 0 | +109.74(+2.99%) |
Oct 20, 2020 | 3632 | 3679 | 3632 | 3673 | 0 | +41.12(+1.13%) |
Oct 19, 2020 | 3641 | 3677 | 3631 | 3632 | 0 | -8.78(-0.24%) |
Oct 16, 2020 | 3662 | 3675 | 3629 | 3641 | 0 | +0.00(+0.00%) |
Oct 15, 2020 | 3662 | 3675 | 3629 | 3641 | 0 | -23.82(-0.65%) |
Oct 14, 2020 | 3655 | 3666 | 3640 | 3664 | 0 | +9.71(+0.27%) |
Oct 13, 2020 | 3677 | 3691 | 3637 | 3655 | 0 | -22.76(-0.62%) |
Oct 09, 2020 | 3650 | 3692 | 3636 | 3677 | 0 | +0.00(+0.00%) |
Oct 08, 2020 | 3650 | 3692 | 3636 | 3677 | 0 | +89.10(+2.48%) |
Oct 07, 2020 | 3622 | 3629 | 3581 | 3588 | 0 | -33.36(-0.92%) |
Oct 06, 2020 | 3676 | 3683 | 3613 | 3622 | 0 | -54.12(-1.47%) |
Oct 05, 2020 | 3666 | 3699 | 3663 | 3676 | 0 | +9.80(+0.27%) |
Oct 02, 2020 | 3635 | 3674 | 3591 | 3666 | 0 | +0.00(+0.00%) |
Oct 01, 2020 | 3635 | 3674 | 3591 | 3666 | 0 | +28.73(+0.79%) |
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%) |