Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1609 | 1623 | 1580 | 1611 | 414,461 | -7.70(-0.48%) |
Oct 29, 2020 | 1589 | 1631 | 1578 | 1619 | 343,325 | +25.03(+1.57%) |
Oct 28, 2020 | 1651 | 1658 | 1591 | 1594 | 423,873 | -92.00(-5.46%) |
Oct 27, 2020 | 1726 | 1733 | 1673 | 1686 | 246,604 | -51.21(-2.95%) |
Oct 26, 2020 | 1762 | 1780 | 1702 | 1737 | 297,130 | -73.73(-4.07%) |
Oct 23, 2020 | 1788 | 1813 | 1776 | 1811 | 318,979 | +31.31(+1.76%) |
Oct 22, 2020 | 1702 | 1785 | 1690 | 1779 | 478,707 | +89.34(+5.29%) |
Oct 21, 2020 | 1648 | 1692 | 1646 | 1690 | 286,554 | +30.11(+1.81%) |
Oct 20, 2020 | 1661 | 1677 | 1649 | 1660 | 294,762 | +18.55(+1.13%) |
Oct 19, 2020 | 1668 | 1674 | 1641 | 1641 | 320,194 | -14.74(-0.89%) |
Oct 16, 2020 | 1692 | 1701 | 1656 | 1656 | 419,195 | -34.00(-2.01%) |
Oct 15, 2020 | 1688 | 1699 | 1674 | 1690 | 323,926 | -30.27(-1.76%) |
Oct 14, 2020 | 1771 | 1778 | 1719 | 1720 | 319,075 | -48.02(-2.72%) |
Oct 13, 2020 | 1827 | 1834 | 1759 | 1768 | 429,322 | -63.58(-3.47%) |
Oct 12, 2020 | 1818 | 1853 | 1814 | 1832 | 359,588 | +26.92(+1.49%) |
Oct 09, 2020 | 1794 | 1816 | 1774 | 1805 | 266,806 | +28.87(+1.63%) |
Oct 08, 2020 | 1757 | 1782 | 1740 | 1776 | 264,843 | +29.75(+1.70%) |
Oct 07, 2020 | 1712 | 1749 | 1708 | 1746 | 217,316 | +48.79(+2.87%) |
Oct 06, 2020 | 1702 | 1746 | 1688 | 1697 | 332,806 | +2.90(+0.17%) |
Oct 05, 2020 | 1693 | 1708 | 1651 | 1695 | 319,268 | -3.90(-0.23%) |
Oct 02, 2020 | 1687 | 1708 | 1672 | 1698 | 271,741 | -32.04(-1.85%) |
Oct 01, 2020 | 1723 | 1738 | 1718 | 1731 | 341,965 | +32.07(+1.89%) |
Sep 30, 2020 | 1671 | 1717 | 1667 | 1698 | 328,456 | +37.43(+2.25%) |
Sep 29, 2020 | 1688 | 1700 | 1658 | 1661 | 230,234 | -27.22(-1.61%) |
Sep 28, 2020 | 1683 | 1717 | 1659 | 1688 | 298,411 | +42.33(+2.57%) |
Sep 25, 2020 | 1623 | 1649 | 1600 | 1646 | 304,777 | +7.14(+0.44%) |
Sep 24, 2020 | 1606 | 1668 | 1590 | 1639 | 396,973 | +12.02(+0.74%) |
Sep 23, 2020 | 1680 | 1681 | 1622 | 1627 | 290,962 | -35.28(-2.12%) |
Sep 22, 2020 | 1647 | 1667 | 1613 | 1662 | 437,151 | +21.46(+1.31%) |
Sep 21, 2020 | 1664 | 1676 | 1621 | 1641 | 660,825 | -79.32(-4.61%) |
Sep 18, 2020 | 1778 | 1782 | 1708 | 1720 | 633,829 | -54.54(-3.07%) |
Sep 17, 2020 | 1770 | 1793 | 1744 | 1774 | 484,067 | -19.31(-1.08%) |
Sep 16, 2020 | 1787 | 1825 | 1775 | 1794 | 385,055 | +19.52(+1.10%) |
Sep 15, 2020 | 1785 | 1805 | 1772 | 1774 | 269,900 | +2.39(+0.13%) |
Sep 14, 2020 | 1790 | 1793 | 1762 | 1772 | 379,735 | +0.85(+0.05%) |
Sep 11, 2020 | 1801 | 1822 | 1757 | 1771 | 385,857 | -32.62(-1.81%) |
Sep 10, 2020 | 1858 | 1888 | 1799 | 1804 | 344,322 | -54.09(-2.91%) |
Sep 09, 2020 | 1874 | 1896 | 1810 | 1858 | 463,654 | -20.38(-1.09%) |
Sep 08, 2020 | 1873 | 1916 | 1869 | 1878 | 349,470 | -25.96(-1.36%) |
Sep 04, 2020 | 1934 | 1949 | 1892 | 1904 | 381,929 | -27.51(-1.42%) |
Sep 03, 2020 | 1938 | 1952 | 1896 | 1932 | 431,241 | -3.26(-0.17%) |
Sep 02, 2020 | 1926 | 1941 | 1882 | 1935 | 337,684 | +19.73(+1.03%) |
Sep 01, 2020 | 1892 | 1923 | 1886 | 1915 | 318,252 | +18.28(+0.96%) |
Aug 31, 2020 | 1909 | 1923 | 1894 | 1897 | 323,559 | -34.55(-1.79%) |
Aug 28, 2020 | 1883 | 1942 | 1882 | 1931 | 323,008 | +51.38(+2.73%) |
Aug 27, 2020 | 1879 | 1911 | 1861 | 1880 | 401,779 | +26.34(+1.42%) |
Aug 26, 2020 | 1826 | 1871 | 1822 | 1854 | 397,174 | +13.08(+0.71%) |
Aug 25, 2020 | 1823 | 1845 | 1803 | 1841 | 315,429 | +19.22(+1.06%) |
Aug 24, 2020 | 1791 | 1825 | 1784 | 1821 | 365,029 | +54.67(+3.09%) |
Aug 21, 2020 | 1750 | 1772 | 1742 | 1767 | 271,741 | +10.61(+0.60%) |
Aug 20, 2020 | 1739 | 1762 | 1734 | 1756 | 247,661 | +1.21(+0.07%) |
Aug 19, 2020 | 1770 | 1794 | 1748 | 1755 | 313,994 | -11.36(-0.64%) |
Aug 18, 2020 | 1738 | 1779 | 1732 | 1766 | 240,644 | +25.81(+1.48%) |
Aug 17, 2020 | 1780 | 1780 | 1738 | 1740 | 246,589 | -25.77(-1.46%) |
Aug 14, 2020 | 1767 | 1774 | 1756 | 1766 | 264,389 | -14.00(-0.79%) |
Aug 13, 2020 | 1786 | 1811 | 1776 | 1780 | 221,771 | -14.99(-0.84%) |
Aug 12, 2020 | 1803 | 1815 | 1793 | 1795 | 276,124 | +2.95(+0.16%) |
Aug 11, 2020 | 1805 | 1834 | 1787 | 1792 | 479,404 | +36.26(+2.06%) |
Aug 10, 2020 | 1747 | 1773 | 1719 | 1756 | 359,796 | +14.00(+0.80%) |
Aug 07, 2020 | 1800 | 1808 | 1730 | 1742 | 570,073 | +2.67(+0.15%) |
Aug 06, 2020 | 1690 | 1753 | 1689 | 1739 | 453,280 | +26.82(+1.57%) |
Aug 05, 2020 | 1688 | 1722 | 1671 | 1712 | 316,684 | +49.29(+2.96%) |
Aug 04, 2020 | 1629 | 1668 | 1624 | 1663 | 241,950 | +24.71(+1.51%) |