Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1963 | 2028 | 1925 | 1992 | 313,822 | -11.00(-0.55%) |
Sep 29, 2020 | 2070 | 2071 | 1957 | 2003 | 299,870 | -62.00(-3.00%) |
Sep 28, 2020 | 2051 | 2089 | 2042 | 2065 | 184,762 | -13.00(-0.63%) |
Sep 25, 2020 | 2158 | 2184 | 2058 | 2078 | 271,471 | -82.00(-3.80%) |
Sep 24, 2020 | 2218 | 2259 | 2101 | 2160 | 383,287 | -61.00(-2.75%) |
Sep 23, 2020 | 2044 | 2222 | 2030 | 2221 | 376,199 | +166.00(+8.08%) |
Sep 22, 2020 | 2026 | 2138 | 2026 | 2055 | 266,221 | +25.00(+1.23%) |
Sep 21, 2020 | 2057 | 2209 | 2017 | 2030 | 545,867 | +89.00(+4.59%) |
Sep 18, 2020 | 1918 | 2010 | 1855 | 1941 | 454,707 | -4.00(-0.21%) |
Sep 17, 2020 | 2101 | 2110 | 1927 | 1945 | 472,471 | -61.00(-3.04%) |
Sep 16, 2020 | 1998 | 2011 | 1928 | 2006 | 426,434 | -13.00(-0.64%) |
Sep 15, 2020 | 1996 | 2074 | 1979 | 2019 | 317,114 | -4.00(-0.20%) |
Sep 14, 2020 | 2039 | 2070 | 1980 | 2023 | 323,038 | -57.00(-2.74%) |
Sep 11, 2020 | 2186 | 2285 | 2076 | 2080 | 598,613 | -198.00(-8.69%) |
Sep 10, 2020 | 2212 | 2360 | 2183 | 2278 | 543,028 | +34.00(+1.52%) |
Sep 09, 2020 | 2334 | 2372 | 2180 | 2244 | 456,732 | -188.00(-7.73%) |
Sep 08, 2020 | 2820 | 2847 | 2415 | 2432 | 562,849 | -98.00(-3.87%) |
Sep 04, 2020 | 2792 | 3218 | 2457 | 2530 | 1,293,746 | -360.00(-12.46%) |
Sep 03, 2020 | 2451 | 3028 | 2323 | 2890 | 1,354,804 | +461.00(+18.98%) |
Sep 02, 2020 | 2315 | 2439 | 2302 | 2429 | 429,057 | +105.00(+4.52%) |
Sep 01, 2020 | 2267 | 2344 | 2240 | 2324 | 342,029 | +59.00(+2.60%) |
Aug 31, 2020 | 2193 | 2295 | 2122 | 2265 | 410,874 | +154.00(+7.30%) |
Aug 28, 2020 | 2164 | 2298 | 2060 | 2111 | 502,046 | -12.00(-0.57%) |
Aug 27, 2020 | 2000 | 2369 | 1970 | 2123 | 732,928 | +92.00(+4.53%) |
Aug 26, 2020 | 1947 | 2048 | 1875 | 2031 | 290,239 | +65.00(+3.31%) |
Aug 25, 2020 | 1995 | 2079 | 1946 | 1966 | 275,130 | -14.00(-0.71%) |
Aug 24, 2020 | 1909 | 2013 | 1904 | 1980 | 249,517 | -12.00(-0.60%) |
Aug 21, 2020 | 2032 | 2045 | 1978 | 1992 | 274,825 | +10.00(+0.50%) |
Aug 20, 2020 | 2129 | 2142 | 1967 | 1982 | 325,529 | -60.00(-2.94%) |
Aug 19, 2020 | 1934 | 2032 | 1915 | 2042 | 348,575 | +84.00(+4.29%) |
Aug 18, 2020 | 1964 | 2033 | 1932 | 1958 | 227,583 | -33.00(-1.66%) |
Aug 17, 2020 | 2030 | 2054 | 1971 | 1991 | 198,455 | -108.00(-5.15%) |
Aug 14, 2020 | 2131 | 2158 | 2082 | 2099 | 271,966 | -4.00(-0.19%) |
Aug 13, 2020 | 2122 | 2146 | 2029 | 2103 | 285,379 | -3.00(-0.14%) |
Aug 12, 2020 | 2157 | 2170 | 2078 | 2106 | 261,561 | -184.00(-8.03%) |
Aug 11, 2020 | 2060 | 2312 | 2048 | 2290 | 375,690 | +147.00(+6.86%) |
Aug 10, 2020 | 2189 | 2238 | 2127 | 2143 | 240,596 | -100.00(-4.46%) |
Aug 07, 2020 | 2306 | 2315 | 2206 | 2243 | 299,195 | -24.00(-1.06%) |
Aug 06, 2020 | 2312 | 2338 | 2251 | 2267 | 230,745 | -33.00(-1.43%) |
Aug 05, 2020 | 2320 | 2365 | 2291 | 2300 | 185,201 | -77.00(-3.24%) |
Aug 04, 2020 | 2473 | 2473 | 2367 | 2377 | 237,405 | -108.00(-4.35%) |
Aug 03, 2020 | 2467 | 2526 | 2441 | 2485 | 219,950 | -20.00(-0.80%) |
Jul 31, 2020 | 2488 | 2684 | 2480 | 2505 | 402,199 | -84.00(-3.24%) |
Jul 30, 2020 | 2671 | 2856 | 2559 | 2589 | 424,203 | +86.00(+3.44%) |
Jul 29, 2020 | 2524 | 2574 | 2483 | 2503 | 189,002 | -79.00(-3.06%) |
Jul 28, 2020 | 2606 | 2637 | 2460 | 2582 | 297,955 | -15.00(-0.58%) |
Jul 27, 2020 | 2667 | 2723 | 2594 | 2597 | 249,219 | -128.00(-4.70%) |
Jul 24, 2020 | 2834 | 2893 | 2716 | 2725 | 474,731 | +18.00(+0.66%) |
Jul 23, 2020 | 2548 | 2785 | 2524 | 2707 | 490,053 | +125.00(+4.84%) |
Jul 22, 2020 | 2657 | 2711 | 2580 | 2582 | 271,018 | -48.00(-1.83%) |
Jul 21, 2020 | 2493 | 2678 | 2453 | 2630 | 345,939 | +35.00(+1.35%) |
Jul 20, 2020 | 2736 | 2755 | 2528 | 2595 | 271,199 | -200.00(-7.16%) |
Jul 17, 2020 | 2902 | 2944 | 2781 | 2795 | 230,196 | -155.00(-5.25%) |
Jul 16, 2020 | 3117 | 3129 | 2925 | 2950 | 298,122 | -73.00(-2.41%) |
Jul 15, 2020 | 3007 | 3218 | 3001 | 3023 | 395,895 | -130.00(-4.12%) |
Jul 14, 2020 | 3452 | 3562 | 3139 | 3153 | 608,992 | -303.00(-8.77%) |
Jul 13, 2020 | 2965 | 3469 | 2958 | 3456 | 443,162 | +433.00(+14.32%) |
Jul 10, 2020 | 3176 | 3278 | 3014 | 3023 | 304,093 | -127.00(-4.03%) |
Jul 09, 2020 | 3080 | 3352 | 3044 | 3150 | 504,906 | +77.00(+2.51%) |
Jul 08, 2020 | 3116 | 3278 | 3062 | 3073 | 314,662 | -122.00(-3.82%) |
Jul 07, 2020 | 3080 | 3209 | 2953 | 3195 | 247,873 | +159.00(+5.24%) |
Jul 06, 2020 | 2893 | 3091 | 2884 | 3036 | 217,175 | -1.00(-0.03%) |
Jul 02, 2020 | 2935 | 3079 | 2861 | 3037 | 292,723 | -94.00(-3.00%) |