Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1359 | 1397 | 1350 | 1393 | 377,757 | +30.80(+2.26%) |
Aug 28, 2020 | 1398 | 1413 | 1362 | 1362 | 176,825 | -17.77(-1.29%) |
Aug 27, 2020 | 1427 | 1429 | 1378 | 1380 | 213,722 | -54.21(-3.78%) |
Aug 26, 2020 | 1376 | 1464 | 1376 | 1434 | 274,582 | +69.30(+5.08%) |
Aug 25, 2020 | 1304 | 1370 | 1304 | 1365 | 183,717 | +44.18(+3.34%) |
Aug 24, 2020 | 1367 | 1367 | 1309 | 1321 | 154,070 | -25.83(-1.92%) |
Aug 21, 2020 | 1370 | 1380 | 1340 | 1347 | 125,252 | -23.38(-1.71%) |
Aug 20, 2020 | 1330 | 1376 | 1323 | 1370 | 144,904 | +35.02(+2.62%) |
Aug 19, 2020 | 1345 | 1369 | 1318 | 1335 | 127,797 | -13.49(-1.00%) |
Aug 18, 2020 | 1348 | 1354 | 1311 | 1349 | 148,747 | +12.58(+0.94%) |
Aug 17, 2020 | 1328 | 1346 | 1317 | 1336 | 126,056 | +27.67(+2.11%) |
Aug 14, 2020 | 1323 | 1333 | 1298 | 1308 | 165,870 | -14.15(-1.07%) |
Aug 13, 2020 | 1326 | 1352 | 1307 | 1323 | 127,212 | +10.87(+0.83%) |
Aug 12, 2020 | 1297 | 1335 | 1297 | 1312 | 169,263 | +16.01(+1.24%) |
Aug 11, 2020 | 1323 | 1347 | 1285 | 1296 | 202,233 | -47.45(-3.53%) |
Aug 10, 2020 | 1414 | 1420 | 1320 | 1343 | 360,032 | -64.96(-4.61%) |
Aug 07, 2020 | 1450 | 1462 | 1382 | 1408 | 152,513 | -38.56(-2.67%) |
Aug 06, 2020 | 1454 | 1456 | 1423 | 1447 | 110,593 | -7.02(-0.48%) |
Aug 05, 2020 | 1431 | 1467 | 1420 | 1454 | 185,923 | +18.06(+1.26%) |
Aug 04, 2020 | 1438 | 1451 | 1415 | 1436 | 217,210 | +65.78(+4.80%) |
Jul 31, 2020 | 1370 | 1370 | 1370 | 0 | -43.20(-3.06%) | |
Jul 30, 2020 | 1390 | 1428 | 1349 | 1413 | 170,865 | +11.75(+0.84%) |
Jul 29, 2020 | 1470 | 1473 | 1388 | 1401 | 336,077 | +92.28(+7.05%) |
Jul 28, 2020 | 1347 | 1357 | 1307 | 1309 | 223,597 | +3.70(+0.28%) |
Jul 27, 2020 | 1274 | 1306 | 1258 | 1305 | 127,252 | +58.24(+4.67%) |
Jul 24, 2020 | 1215 | 1262 | 1190 | 1247 | 149,940 | +2.55(+0.20%) |
Jul 23, 2020 | 1295 | 1312 | 1225 | 1244 | 224,410 | -37.94(-2.96%) |
Jul 22, 2020 | 1301 | 1316 | 1263 | 1282 | 131,089 | +1.60(+0.12%) |
Jul 21, 2020 | 1379 | 1380 | 1276 | 1281 | 231,581 | -87.20(-6.37%) |
Jul 20, 2020 | 1261 | 1369 | 1247 | 1368 | 168,134 | +106.65(+8.46%) |
Jul 17, 2020 | 1266 | 1276 | 1230 | 1261 | 184,873 | +5.85(+0.47%) |
Jul 16, 2020 | 1278 | 1285 | 1240 | 1256 | 176,272 | -39.80(-3.07%) |
Jul 15, 2020 | 1327 | 1331 | 1264 | 1295 | 321,013 | -29.86(-2.25%) |
Jul 14, 2020 | 1315 | 1355 | 1230 | 1325 | 392,103 | +10.02(+0.76%) |
Jul 13, 2020 | 1410 | 1458 | 1289 | 1315 | 335,616 | -87.27(-6.22%) |
Jul 10, 2020 | 1418 | 1418 | 1382 | 1402 | 149,745 | -10.38(-0.73%) |
Jul 09, 2020 | 1385 | 1428 | 1378 | 1413 | 217,362 | +39.91(+2.91%) |
Jul 08, 2020 | 1394 | 1403 | 1356 | 1373 | 94,413 | -3.61(-0.26%) |
Jul 07, 2020 | 1335 | 1413 | 1320 | 1376 | 226,255 | +41.67(+3.12%) |
Jul 06, 2020 | 1418 | 1432 | 1333 | 1335 | 222,542 | -53.18(-3.83%) |
Jul 03, 2020 | 1406 | 1409 | 1377 | 1388 | 45,785 | -9.61(-0.69%) |
Jul 02, 2020 | 1411 | 1440 | 1392 | 1398 | 206,494 | +107.84(+8.36%) |
Jun 30, 2020 | 1290 | 1290 | 1290 | 0 | +26.73(+2.12%) | |
Jun 29, 2020 | 1253 | 1263 | 1201 | 1263 | 197,591 | +20.45(+1.65%) |
Jun 26, 2020 | 1251 | 1267 | 1227 | 1243 | 190,718 | -8.42(-0.67%) |
Jun 25, 2020 | 1212 | 1252 | 1193 | 1251 | 165,922 | +30.04(+2.46%) |
Jun 24, 2020 | 1234 | 1253 | 1183 | 1221 | 192,478 | -13.03(-1.06%) |
Jun 23, 2020 | 1245 | 1253 | 1227 | 1234 | 364,109 | +9.00(+0.73%) |
Jun 22, 2020 | 1206 | 1235 | 1206 | 1225 | 279,529 | +20.26(+1.68%) |
Jun 19, 2020 | 1188 | 1215 | 1175 | 1205 | 939,749 | +29.76(+2.53%) |
Jun 18, 2020 | 1131 | 1181 | 1127 | 1175 | 286,251 | +65.14(+5.87%) |
Jun 17, 2020 | 1101 | 1122 | 1099 | 1110 | 223,152 | +16.57(+1.52%) |
Jun 16, 2020 | 1098 | 1108 | 1067 | 1093 | 223,789 | -0.10(-0.01%) |
Jun 15, 2020 | 1054 | 1096 | 1053 | 1093 | 462,463 | +84.14(+8.34%) |
Jun 12, 2020 | 1010 | 1013 | 973.00 | 1009 | 268,917 | +21.21(+2.15%) |
Jun 11, 2020 | 987.01 | 1033 | 985.83 | 988.02 | 326,213 | -6.68(-0.67%) |
Jun 10, 2020 | 1015 | 1017 | 980.34 | 994.70 | 195,865 | +1.78(+0.18%) |
Jun 09, 2020 | 997.66 | 1013 | 988.05 | 992.92 | 265,606 | +17.17(+1.76%) |
Jun 08, 2020 | 961.00 | 977.44 | 948.56 | 975.75 | 295,950 | -2.57(-0.26%) |
Jun 05, 2020 | 972.99 | 995.15 | 943.74 | 978.32 | 191,000 | -14.23(-1.43%) |
Jun 04, 2020 | 1031 | 1051 | 980.28 | 992.55 | 188,467 | -36.78(-3.57%) |
Jun 03, 2020 | 1059 | 1059 | 1023 | 1029 | 123,793 | -24.87(-2.36%) |
Jun 02, 2020 | 1030 | 1061 | 1005 | 1054 | 142,578 | +23.97(+2.33%) |