Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 652.60 | 662.40 | 606.00 | 614.80 | 68,047 | -3.60(-0.58%) |
Aug 28, 2020 | 615.80 | 631.80 | 608.02 | 618.40 | 55,880 | +7.20(+1.18%) |
Aug 27, 2020 | 641.20 | 642.20 | 602.40 | 611.20 | 88,504 | -65.80(-9.72%) |
Aug 26, 2020 | 650.40 | 680.40 | 642.00 | 677.00 | 53,649 | +23.60(+3.61%) |
Aug 25, 2020 | 648.20 | 654.60 | 639.40 | 653.40 | 53,644 | +12.20(+1.90%) |
Aug 24, 2020 | 634.20 | 645.00 | 622.40 | 641.20 | 67,111 | -6.80(-1.05%) |
Aug 21, 2020 | 695.40 | 697.40 | 638.20 | 648.00 | 79,940 | -18.00(-2.70%) |
Aug 20, 2020 | 646.00 | 666.60 | 641.00 | 666.00 | 56,446 | +21.80(+3.38%) |
Aug 19, 2020 | 645.60 | 652.40 | 638.00 | 644.20 | 29,243 | -2.60(-0.40%) |
Aug 18, 2020 | 641.20 | 653.00 | 630.80 | 646.80 | 50,843 | -26.40(-3.92%) |
Aug 17, 2020 | 669.20 | 690.00 | 661.00 | 673.20 | 47,467 | -1.60(-0.24%) |
Aug 14, 2020 | 690.80 | 697.78 | 660.20 | 674.80 | 80,125 | -57.80(-7.89%) |
Aug 13, 2020 | 750.60 | 755.00 | 726.60 | 732.60 | 33,760 | -20.60(-2.73%) |
Aug 12, 2020 | 784.20 | 792.00 | 745.80 | 753.20 | 47,895 | -6.80(-0.89%) |
Aug 11, 2020 | 735.40 | 761.20 | 726.00 | 760.00 | 28,571 | +4.80(+0.64%) |
Aug 10, 2020 | 733.80 | 781.20 | 729.42 | 755.20 | 56,175 | +50.40(+7.15%) |
Aug 07, 2020 | 718.20 | 753.18 | 697.60 | 704.80 | 76,140 | -70.20(-9.06%) |
Aug 06, 2020 | 685.60 | 780.20 | 680.40 | 775.00 | 74,871 | +44.40(+6.08%) |
Aug 05, 2020 | 730.60 | 761.20 | 700.80 | 730.60 | 67,949 | -18.00(-2.40%) |
Aug 04, 2020 | 810.40 | 828.80 | 735.80 | 748.60 | 77,457 | -59.00(-7.31%) |
Aug 03, 2020 | 965.80 | 978.80 | 742.00 | 807.60 | 151,745 | -410.60(-33.71%) |
Jul 31, 2020 | 1186 | 1245 | 1171 | 1218 | 29,815 | +37.00(+3.13%) |
Jul 30, 2020 | 1119 | 1197 | 1109 | 1181 | 28,503 | +78.40(+7.11%) |
Jul 29, 2020 | 1143 | 1154 | 1065 | 1103 | 43,331 | -62.60(-5.37%) |
Jul 28, 2020 | 1156 | 1230 | 1152 | 1165 | 31,230 | -104.40(-8.22%) |
Jul 27, 2020 | 1201 | 1287 | 1184 | 1270 | 29,228 | +97.80(+8.34%) |
Jul 24, 2020 | 1231 | 1238 | 1160 | 1172 | 43,260 | -41.00(-3.38%) |
Jul 23, 2020 | 1359 | 1401 | 1181 | 1213 | 54,045 | -168.00(-12.17%) |
Jul 22, 2020 | 1462 | 1474 | 1369 | 1381 | 11,637 | -43.00(-3.02%) |
Jul 21, 2020 | 1404 | 1441 | 1400 | 1424 | 10,283 | -28.60(-1.97%) |
Jul 20, 2020 | 1421 | 1511 | 1421 | 1453 | 27,643 | +102.60(+7.60%) |
Jul 17, 2020 | 1308 | 1359 | 1297 | 1350 | 13,790 | +30.40(+2.30%) |
Jul 16, 2020 | 1267 | 1344 | 1232 | 1320 | 18,313 | +65.40(+5.21%) |
Jul 15, 2020 | 1282 | 1332 | 1247 | 1254 | 11,051 | -42.00(-3.24%) |
Jul 14, 2020 | 1322 | 1336 | 1266 | 1296 | 12,867 | -11.60(-0.89%) |
Jul 13, 2020 | 1234 | 1309 | 1217 | 1308 | 17,809 | +85.20(+6.97%) |
Jul 10, 2020 | 1221 | 1239 | 1188 | 1223 | 19,940 | -38.00(-3.01%) |
Jul 09, 2020 | 1136 | 1266 | 1126 | 1261 | 24,276 | +76.60(+6.47%) |
Jul 08, 2020 | 1156 | 1200 | 1143 | 1184 | 16,692 | +57.20(+5.08%) |
Jul 07, 2020 | 1094 | 1129 | 1058 | 1127 | 26,494 | -53.00(-4.49%) |
Jul 06, 2020 | 1230 | 1258 | 1168 | 1180 | 18,303 | -177.00(-13.05%) |
Jul 02, 2020 | 1426 | 1426 | 1332 | 1357 | 14,255 | -58.40(-4.13%) |
Jul 01, 2020 | 1422 | 1468 | 1396 | 1415 | 30,326 | +71.00(+5.28%) |
Jun 30, 2020 | 1318 | 1403 | 1307 | 1344 | 21,665 | -71.80(-5.07%) |
Jun 29, 2020 | 1462 | 1479 | 1313 | 1416 | 14,693 | -303.60(-17.66%) |
Jun 26, 2020 | 1744 | 1744 | 1675 | 1720 | 5,795 | -6.20(-0.36%) |
Jun 25, 2020 | 1591 | 1746 | 1575 | 1726 | 5,991 | +207.60(+13.67%) |
Jun 24, 2020 | 1488 | 1520 | 1440 | 1518 | 2,870 | +38.40(+2.59%) |
Jun 23, 2020 | 1445 | 1488 | 1435 | 1480 | 3,654 | +64.20(+4.54%) |
Jun 22, 2020 | 1381 | 1431 | 1339 | 1416 | 3,555 | +26.94(+1.94%) |
Jun 19, 2020 | 1398 | 1401 | 1360 | 1389 | 1,235 | -31.54(-2.22%) |
Jun 18, 2020 | 1450 | 1452 | 1381 | 1420 | 1,846 | -2.20(-0.15%) |
Jun 17, 2020 | 1450 | 1462 | 1408 | 1422 | 1,309 | -25.20(-1.74%) |
Jun 16, 2020 | 1441 | 1466 | 1419 | 1448 | 2,219 | +84.20(+6.18%) |
Jun 15, 2020 | 1330 | 1379 | 1328 | 1363 | 2,828 | +79.14(+6.16%) |
Jun 12, 2020 | 1218 | 1298 | 1218 | 1284 | 1,300 | +89.87(+7.52%) |
Jun 11, 2020 | 1207 | 1240 | 1178 | 1194 | 763 | -31.61(-2.58%) |
Jun 10, 2020 | 1235 | 1241 | 1206 | 1226 | 1,320 | -27.20(-2.17%) |
Jun 09, 2020 | 1234 | 1260 | 1226 | 1253 | 12,354 | +58.00(+4.85%) |
Jun 08, 2020 | 1219 | 1234 | 1194 | 1195 | 4,545 | -7.20(-0.60%) |
Jun 05, 2020 | 1143 | 1226 | 1141 | 1202 | 1,270 | +30.69(+2.62%) |
Jun 04, 2020 | 1170 | 1205 | 1140 | 1172 | 1,376 | -18.69(-1.57%) |
Jun 03, 2020 | 1131 | 1213 | 1123 | 1190 | 6,971 | -48.40(-3.91%) |
Jun 02, 2020 | 1226 | 1247 | 1205 | 1239 | 1,463 | +7.20(+0.58%) |