Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1564 | 1573 | 1555 | 1563 | 0 | +6.66(+0.43%) |
Sep 29, 2020 | 1559 | 1569 | 1548 | 1556 | 0 | +2.74(+0.18%) |
Sep 28, 2020 | 1559 | 1571 | 1547 | 1554 | 0 | +1.32(+0.09%) |
Sep 25, 2020 | 1525 | 1555 | 1521 | 1552 | 0 | +21.05(+1.37%) |
Sep 24, 2020 | 1517 | 1539 | 1505 | 1531 | 0 | +13.90(+0.92%) |
Sep 23, 2020 | 1535 | 1542 | 1515 | 1517 | 0 | -16.54(-1.08%) |
Sep 22, 2020 | 1522 | 1542 | 1517 | 1534 | 0 | +13.91(+0.92%) |
Sep 21, 2020 | 1515 | 1532 | 1500 | 1520 | 0 | -8.77(-0.57%) |
Sep 18, 2020 | 1543 | 1550 | 1522 | 1529 | 0 | -17.14(-1.11%) |
Sep 17, 2020 | 1545 | 1555 | 1532 | 1546 | 0 | -7.66(-0.49%) |
Sep 16, 2020 | 1537 | 1563 | 1533 | 1554 | 0 | +17.21(+1.12%) |
Sep 15, 2020 | 1546 | 1557 | 1529 | 1536 | 0 | -4.06(-0.26%) |
Sep 14, 2020 | 1535 | 1549 | 1528 | 1541 | 0 | +10.59(+0.69%) |
Sep 11, 2020 | 1530 | 1536 | 1517 | 1530 | 0 | +0.84(+0.05%) |
Sep 10, 2020 | 1542 | 1552 | 1525 | 1529 | 0 | -17.29(-1.12%) |
Sep 09, 2020 | 1540 | 1564 | 1533 | 1546 | 0 | +13.14(+0.86%) |
Sep 08, 2020 | 1546 | 1549 | 1522 | 1533 | 0 | -16.14(-1.04%) |
Sep 04, 2020 | 1553 | 1561 | 1532 | 1549 | 0 | +0.56(+0.04%) |
Sep 03, 2020 | 1563 | 1576 | 1539 | 1549 | 0 | -8.73(-0.56%) |
Sep 02, 2020 | 1525 | 1562 | 1520 | 1558 | 0 | +32.44(+2.13%) |
Sep 01, 2020 | 1537 | 1539 | 1516 | 1525 | 0 | -17.54(-1.14%) |
Aug 31, 2020 | 1537 | 1548 | 1532 | 1543 | 0 | +3.75(+0.24%) |
Aug 28, 2020 | 1541 | 1545 | 1524 | 1539 | 0 | +1.74(+0.11%) |
Aug 27, 2020 | 1537 | 1547 | 1527 | 1537 | 0 | +5.60(+0.37%) |
Aug 26, 2020 | 1547 | 1548 | 1524 | 1532 | 0 | -23.58(-1.52%) |
Aug 25, 2020 | 1572 | 1573 | 1548 | 1555 | 0 | -13.39(-0.85%) |
Aug 24, 2020 | 1555 | 1569 | 1544 | 1569 | 0 | +16.99(+1.10%) |
Aug 21, 2020 | 1557 | 1561 | 1538 | 1552 | 0 | -2.79(-0.18%) |
Aug 20, 2020 | 1562 | 1570 | 1550 | 1554 | 0 | -14.26(-0.91%) |
Aug 19, 2020 | 1573 | 1579 | 1563 | 1569 | 0 | -3.22(-0.20%) |
Aug 18, 2020 | 1577 | 1584 | 1564 | 1572 | 0 | -8.26(-0.52%) |
Aug 17, 2020 | 1582 | 1592 | 1571 | 1580 | 0 | -0.70(-0.04%) |
Aug 14, 2020 | 1583 | 1590 | 1570 | 1581 | 0 | -5.45(-0.34%) |
Aug 13, 2020 | 1583 | 1593 | 1572 | 1586 | 0 | -4.80(-0.30%) |
Aug 12, 2020 | 1584 | 1602 | 1577 | 1591 | 0 | +13.54(+0.86%) |
Aug 11, 2020 | 1609 | 1615 | 1574 | 1577 | 0 | -25.68(-1.60%) |
Aug 10, 2020 | 1606 | 1615 | 1594 | 1603 | 0 | +5.07(+0.32%) |
Aug 07, 2020 | 1567 | 1607 | 1566 | 1598 | 0 | +21.05(+1.33%) |
Aug 06, 2020 | 1563 | 1583 | 1556 | 1577 | 0 | +8.13(+0.52%) |
Aug 05, 2020 | 1595 | 1600 | 1562 | 1569 | 0 | -20.70(-1.30%) |
Aug 04, 2020 | 1574 | 1601 | 1570 | 1590 | 0 | +14.89(+0.95%) |
Aug 03, 2020 | 1590 | 1594 | 1561 | 1575 | 0 | -17.23(-1.08%) |
Jul 31, 2020 | 1572 | 1597 | 1558 | 1592 | 0 | +17.21(+1.09%) |
Jul 30, 2020 | 1568 | 1579 | 1558 | 1575 | 0 | -4.72(-0.30%) |
Jul 29, 2020 | 1575 | 1583 | 1563 | 1579 | 0 | +7.84(+0.50%) |
Jul 28, 2020 | 1553 | 1581 | 1552 | 1572 | 0 | +14.58(+0.94%) |
Jul 27, 2020 | 1568 | 1570 | 1545 | 1557 | 0 | -12.78(-0.81%) |
Jul 24, 2020 | 1586 | 1598 | 1565 | 1570 | 0 | -12.43(-0.79%) |
Jul 23, 2020 | 1580 | 1593 | 1572 | 1582 | 0 | +1.37(+0.09%) |
Jul 22, 2020 | 1551 | 1585 | 1541 | 1581 | 0 | +24.13(+1.55%) |
Jul 21, 2020 | 1545 | 1568 | 1541 | 1557 | 0 | +9.24(+0.60%) |
Jul 20, 2020 | 1565 | 1572 | 1543 | 1548 | 0 | -24.76(-1.57%) |
Jul 17, 2020 | 1545 | 1575 | 1541 | 1572 | 0 | +32.27(+2.10%) |
Jul 16, 2020 | 1533 | 1548 | 1526 | 1540 | 0 | +7.36(+0.48%) |
Jul 15, 2020 | 1544 | 1557 | 1527 | 1533 | 0 | +0.49(+0.03%) |
Jul 14, 2020 | 1527 | 1543 | 1518 | 1532 | 0 | +5.40(+0.35%) |
Jul 13, 2020 | 1522 | 1538 | 1514 | 1527 | 0 | +7.92(+0.52%) |
Jul 10, 2020 | 1500 | 1525 | 1497 | 1519 | 0 | +19.19(+1.28%) |
Jul 09, 2020 | 1508 | 1511 | 1477 | 1500 | 0 | -15.40(-1.02%) |
Jul 08, 2020 | 1512 | 1522 | 1501 | 1515 | 0 | +1.74(+0.11%) |
Jul 07, 2020 | 1509 | 1520 | 1501 | 1513 | 0 | -8.28(-0.54%) |
Jul 06, 2020 | 1534 | 1547 | 1510 | 1522 | 0 | -1.99(-0.13%) |
Jul 02, 2020 | 1523 | 1537 | 1516 | 1524 | 0 | +8.58(+0.57%) |