Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1154 | 1184 | 1154 | 1178 | 254,889 | +22.72(+1.97%) |
Sep 29, 2020 | 1151 | 1167 | 1146 | 1155 | 175,921 | -0.64(-0.06%) |
Sep 28, 2020 | 1145 | 1162 | 1140 | 1156 | 211,747 | +20.54(+1.81%) |
Sep 25, 2020 | 1122 | 1147 | 1121 | 1135 | 201,500 | +5.39(+0.48%) |
Sep 24, 2020 | 1129 | 1145 | 1109 | 1130 | 252,110 | +0.68(+0.06%) |
Sep 23, 2020 | 1174 | 1174 | 1128 | 1129 | 428,465 | -37.76(-3.24%) |
Sep 22, 2020 | 1224 | 1236 | 1155 | 1167 | 536,686 | -19.30(-1.63%) |
Sep 21, 2020 | 1196 | 1197 | 1165 | 1186 | 341,621 | -19.27(-1.60%) |
Sep 18, 2020 | 1215 | 1224 | 1188 | 1205 | 364,000 | -18.84(-1.54%) |
Sep 17, 2020 | 1229 | 1230 | 1214 | 1224 | 176,700 | -5.11(-0.42%) |
Sep 16, 2020 | 1251 | 1251 | 1226 | 1229 | 200,939 | -13.72(-1.10%) |
Sep 15, 2020 | 1248 | 1251 | 1240 | 1243 | 110,962 | +1.29(+0.10%) |
Sep 14, 2020 | 1249 | 1252 | 1232 | 1242 | 163,367 | +7.21(+0.58%) |
Sep 11, 2020 | 1223 | 1241 | 1217 | 1234 | 150,400 | +18.41(+1.51%) |
Sep 10, 2020 | 1236 | 1238 | 1209 | 1216 | 172,183 | -16.96(-1.38%) |
Sep 09, 2020 | 1217 | 1247 | 1213 | 1233 | 199,913 | +21.51(+1.78%) |
Sep 08, 2020 | 1205 | 1224 | 1196 | 1211 | 159,750 | +4.70(+0.39%) |
Sep 04, 2020 | 1217 | 1222 | 1195 | 1207 | 157,700 | -8.91(-0.73%) |
Sep 03, 2020 | 1245 | 1247 | 1205 | 1216 | 166,244 | -34.65(-2.77%) |
Sep 02, 2020 | 1228 | 1268 | 1226 | 1250 | 216,054 | +27.92(+2.28%) |
Sep 01, 2020 | 1198 | 1223 | 1194 | 1222 | 206,787 | +26.12(+2.18%) |
Aug 31, 2020 | 1189 | 1201 | 1176 | 1196 | 226,332 | +7.19(+0.60%) |
Aug 28, 2020 | 1193 | 1200 | 1179 | 1189 | 152,600 | -6.77(-0.57%) |
Aug 27, 2020 | 1203 | 1204 | 1194 | 1196 | 136,069 | -2.12(-0.18%) |
Aug 26, 2020 | 1198 | 1208 | 1189 | 1198 | 152,803 | -3.65(-0.30%) |
Aug 25, 2020 | 1210 | 1214 | 1188 | 1202 | 132,616 | -8.27(-0.68%) |
Aug 24, 2020 | 1212 | 1219 | 1201 | 1210 | 143,032 | +0.86(+0.07%) |
Aug 21, 2020 | 1206 | 1211 | 1201 | 1209 | 143,400 | +5.57(+0.46%) |
Aug 20, 2020 | 1205 | 1213 | 1196 | 1204 | 120,485 | -6.50(-0.54%) |
Aug 19, 2020 | 1214 | 1221 | 1200 | 1210 | 131,452 | -1.81(-0.15%) |
Aug 18, 2020 | 1216 | 1227 | 1204 | 1212 | 252,163 | +4.06(+0.34%) |
Aug 17, 2020 | 1199 | 1211 | 1199 | 1208 | 236,890 | +11.70(+0.98%) |
Aug 14, 2020 | 1190 | 1207 | 1190 | 1196 | 124,000 | +8.91(+0.75%) |
Aug 13, 2020 | 1183 | 1191 | 1177 | 1187 | 103,893 | -1.23(-0.10%) |
Aug 12, 2020 | 1177 | 1194 | 1174 | 1188 | 167,012 | +16.81(+1.43%) |
Aug 11, 2020 | 1179 | 1183 | 1161 | 1172 | 162,751 | -3.16(-0.27%) |
Aug 10, 2020 | 1185 | 1187 | 1169 | 1175 | 128,500 | -7.50(-0.63%) |
Aug 07, 2020 | 1178 | 1185 | 1170 | 1182 | 200,900 | +3.85(+0.33%) |
Aug 06, 2020 | 1182 | 1195 | 1177 | 1178 | 157,699 | -14.24(-1.19%) |
Aug 05, 2020 | 1209 | 1209 | 1193 | 1193 | 236,145 | -13.43(-1.11%) |
Aug 04, 2020 | 1204 | 1225 | 1192 | 1206 | 132,887 | -0.86(-0.07%) |
Aug 03, 2020 | 1213 | 1217 | 1200 | 1207 | 158,451 | -0.52(-0.04%) |
Jul 31, 2020 | 1211 | 1211 | 1190 | 1207 | 181,700 | -2.33(-0.19%) |
Jul 30, 2020 | 1194 | 1231 | 1194 | 1210 | 253,263 | +30.20(+2.56%) |
Jul 29, 2020 | 1170 | 1185 | 1164 | 1180 | 187,591 | +13.40(+1.15%) |
Jul 28, 2020 | 1180 | 1180 | 1165 | 1166 | 142,134 | -4.65(-0.40%) |
Jul 27, 2020 | 1169 | 1180 | 1162 | 1171 | 228,656 | +2.21(+0.19%) |
Jul 24, 2020 | 1168 | 1179 | 1162 | 1169 | 136,000 | +0.13(+0.01%) |
Jul 23, 2020 | 1178 | 1179 | 1160 | 1168 | 162,226 | -0.52(-0.04%) |
Jul 22, 2020 | 1160 | 1176 | 1160 | 1169 | 212,070 | +13.21(+1.14%) |
Jul 21, 2020 | 1154 | 1164 | 1146 | 1156 | 143,611 | -0.35(-0.03%) |
Jul 20, 2020 | 1157 | 1164 | 1145 | 1156 | 113,689 | -1.18(-0.10%) |
Jul 17, 2020 | 1157 | 1159 | 1136 | 1157 | 139,100 | +7.98(+0.69%) |
Jul 16, 2020 | 1150 | 1158 | 1148 | 1149 | 154,116 | +0.09(+0.01%) |
Jul 15, 2020 | 1146 | 1156 | 1142 | 1149 | 295,903 | +15.86(+1.40%) |
Jul 14, 2020 | 1108 | 1138 | 1107 | 1133 | 218,479 | +25.04(+2.26%) |
Jul 13, 2020 | 1120 | 1132 | 1106 | 1108 | 162,787 | -5.26(-0.47%) |
Jul 10, 2020 | 1106 | 1115 | 1090 | 1114 | 160,000 | +5.83(+0.53%) |
Jul 09, 2020 | 1116 | 1116 | 1095 | 1108 | 118,579 | -10.22(-0.91%) |
Jul 08, 2020 | 1127 | 1131 | 1104 | 1118 | 157,498 | -10.60(-0.94%) |
Jul 07, 2020 | 1137 | 1145 | 1127 | 1129 | 138,616 | -8.80(-0.77%) |
Jul 06, 2020 | 1158 | 1160 | 1134 | 1137 | 230,334 | -11.59(-1.01%) |
Jul 02, 2020 | 1140 | 1153 | 1135 | 1149 | 249,800 | +18.49(+1.64%) |