Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1392 | 1395 | 1352 | 1362 | 380,990 | -6.31(-0.46%) |
Sep 29, 2020 | 1295 | 1379 | 1287 | 1368 | 365,838 | +77.26(+5.99%) |
Sep 28, 2020 | 1300 | 1314 | 1272 | 1291 | 236,175 | +3.92(+0.30%) |
Sep 25, 2020 | 1218 | 1287 | 1218 | 1287 | 177,014 | +73.86(+6.09%) |
Sep 24, 2020 | 1211 | 1240 | 1199 | 1213 | 157,475 | -16.83(-1.37%) |
Sep 23, 2020 | 1268 | 1274 | 1219 | 1230 | 150,877 | -38.61(-3.04%) |
Sep 22, 2020 | 1256 | 1272 | 1202 | 1268 | 210,438 | +33.67(+2.73%) |
Sep 21, 2020 | 1163 | 1236 | 1163 | 1235 | 163,570 | +44.73(+3.76%) |
Sep 18, 2020 | 1166 | 1196 | 1144 | 1190 | 741,252 | +46.30(+4.05%) |
Sep 17, 2020 | 1134 | 1153 | 1109 | 1144 | 277,384 | -22.83(-1.96%) |
Sep 16, 2020 | 1230 | 1235 | 1166 | 1167 | 243,206 | -60.37(-4.92%) |
Sep 15, 2020 | 1233 | 1255 | 1217 | 1227 | 159,543 | -4.32(-0.35%) |
Sep 14, 2020 | 1225 | 1246 | 1211 | 1231 | 187,632 | +23.69(+1.96%) |
Sep 11, 2020 | 1240 | 1247 | 1186 | 1208 | 199,094 | -26.35(-2.14%) |
Sep 10, 2020 | 1271 | 1282 | 1220 | 1234 | 165,741 | -16.38(-1.31%) |
Sep 09, 2020 | 1254 | 1282 | 1230 | 1250 | 206,776 | +35.78(+2.95%) |
Sep 08, 2020 | 1215 | 1255 | 1195 | 1214 | 328,398 | -55.52(-4.37%) |
Sep 04, 2020 | 1270 | 1270 | 1270 | 0 | -60.15(-4.52%) | |
Sep 03, 2020 | 1374 | 1384 | 1310 | 1330 | 326,195 | -71.57(-5.11%) |
Sep 02, 2020 | 1502 | 1502 | 1391 | 1402 | 329,203 | -85.30(-5.74%) |
Sep 01, 2020 | 1403 | 1494 | 1403 | 1487 | 316,751 | +93.79(+6.73%) |
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%) |