Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 757.80 | 794.00 | 737.01 | 760.20 | 36,297 | -17.40(-2.24%) |
Sep 29, 2020 | 723.40 | 778.80 | 713.60 | 777.60 | 60,846 | +128.60(+19.82%) |
Sep 28, 2020 | 672.40 | 678.80 | 633.00 | 649.00 | 36,919 | +16.00(+2.53%) |
Sep 25, 2020 | 617.20 | 641.40 | 608.00 | 633.00 | 27,895 | +24.00(+3.94%) |
Sep 24, 2020 | 623.80 | 653.20 | 583.80 | 609.00 | 60,072 | -31.00(-4.84%) |
Sep 23, 2020 | 692.00 | 698.60 | 618.40 | 640.00 | 68,273 | -120.20(-15.81%) |
Sep 22, 2020 | 743.40 | 778.60 | 742.40 | 760.20 | 18,735 | +58.00(+8.26%) |
Sep 21, 2020 | 750.60 | 770.40 | 689.00 | 702.20 | 38,915 | -38.80(-5.24%) |
Sep 18, 2020 | 773.00 | 786.90 | 735.00 | 741.00 | 23,695 | -54.20(-6.82%) |
Sep 17, 2020 | 776.00 | 824.00 | 772.60 | 795.20 | 46,146 | +57.80(+7.84%) |
Sep 16, 2020 | 704.20 | 745.00 | 703.60 | 737.40 | 21,896 | +38.40(+5.49%) |
Sep 15, 2020 | 700.00 | 701.60 | 680.60 | 699.00 | 15,737 | +4.20(+0.60%) |
Sep 14, 2020 | 665.40 | 705.00 | 657.00 | 694.80 | 27,876 | -6.20(-0.88%) |
Sep 11, 2020 | 678.60 | 702.20 | 677.40 | 701.00 | 25,325 | +32.60(+4.88%) |
Sep 10, 2020 | 655.00 | 671.00 | 643.00 | 668.40 | 35,122 | +31.20(+4.90%) |
Sep 09, 2020 | 620.60 | 646.80 | 620.20 | 637.20 | 39,730 | -0.60(-0.09%) |
Sep 08, 2020 | 609.80 | 639.00 | 603.80 | 637.80 | 42,639 | +51.40(+8.77%) |
Sep 04, 2020 | 619.80 | 630.60 | 581.00 | 586.40 | 44,180 | -27.80(-4.53%) |
Sep 03, 2020 | 601.40 | 626.00 | 600.20 | 614.20 | 30,499 | +7.00(+1.15%) |
Sep 02, 2020 | 621.80 | 629.00 | 592.00 | 607.20 | 46,549 | -20.40(-3.25%) |
Sep 01, 2020 | 626.00 | 642.00 | 604.00 | 627.60 | 67,765 | +12.80(+2.08%) |
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%) |