Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3414 | 3445 | 3325 | 3445 | 2,600 | +30.23(+0.89%) |
Oct 29, 2020 | 3410 | 3415 | 3353 | 3415 | 730 | +19.75(+0.58%) |
Oct 28, 2020 | 3380 | 3445 | 3313 | 3395 | 667 | +21.17(+0.63%) |
Oct 27, 2020 | 3387 | 3401 | 3335 | 3374 | 909 | -19.18(-0.57%) |
Oct 26, 2020 | 3390 | 3460 | 3269 | 3393 | 1,145 | -66.96(-1.94%) |
Oct 23, 2020 | 3467 | 3471 | 3424 | 3460 | 800 | +0.29(+0.01%) |
Oct 22, 2020 | 3322 | 3460 | 3250 | 3460 | 1,214 | +145.70(+4.40%) |
Oct 21, 2020 | 3312 | 3355 | 3224 | 3314 | 809 | +4.66(+0.14%) |
Oct 20, 2020 | 3327 | 3388 | 3309 | 3309 | 844 | -4.87(-0.15%) |
Oct 19, 2020 | 3312 | 3400 | 3266 | 3314 | 1,035 | -75.78(-2.24%) |
Oct 16, 2020 | 3342 | 3399 | 3315 | 3390 | 800 | +54.99(+1.65%) |
Oct 15, 2020 | 3280 | 3349 | 3172 | 3335 | 1,594 | +71.01(+2.18%) |
Oct 14, 2020 | 3234 | 3273 | 3150 | 3264 | 928 | +35.99(+1.11%) |
Oct 13, 2020 | 3180 | 3248 | 3125 | 3228 | 908 | +13.01(+0.40%) |
Oct 12, 2020 | 3114 | 3240 | 3085 | 3215 | 937 | +19.48(+0.61%) |
Oct 09, 2020 | 3070 | 3196 | 3067 | 3196 | 1,000 | +135.51(+4.43%) |
Oct 08, 2020 | 2997 | 3060 | 2960 | 3060 | 605 | +105.76(+3.58%) |
Oct 07, 2020 | 3000 | 3033 | 2945 | 2954 | 2,062 | -20.76(-0.70%) |
Oct 06, 2020 | 2985 | 3000 | 2936 | 2975 | 866 | +5.05(+0.17%) |
Oct 05, 2020 | 2975 | 2986 | 2884 | 2970 | 689 | +19.56(+0.66%) |
Oct 02, 2020 | 2834 | 2990 | 2834 | 2950 | 800 | +16.46(+0.56%) |
Oct 01, 2020 | 2838 | 2934 | 2838 | 2934 | 1,288 | +97.24(+3.43%) |
Sep 30, 2020 | 2755 | 2850 | 2755 | 2837 | 680 | +18.10(+0.64%) |
Sep 29, 2020 | 2909 | 2909 | 2799 | 2819 | 812 | -21.61(-0.76%) |
Sep 28, 2020 | 2860 | 2886 | 2755 | 2840 | 606 | +6.20(+0.22%) |
Sep 25, 2020 | 2811 | 2875 | 2811 | 2834 | 900 | +0.62(+0.02%) |
Sep 24, 2020 | 2810 | 2911 | 2789 | 2833 | 1,549 | +14.47(+0.51%) |
Sep 23, 2020 | 2868 | 2900 | 2750 | 2819 | 1,495 | -56.09(-1.95%) |
Sep 22, 2020 | 2974 | 2974 | 2840 | 2875 | 1,935 | -90.00(-3.04%) |
Sep 21, 2020 | 2940 | 2975 | 2908 | 2965 | 1,586 | +15.00(+0.51%) |
Sep 18, 2020 | 2844 | 2950 | 2801 | 2950 | 1,600 | +95.00(+3.33%) |
Sep 17, 2020 | 2829 | 2871 | 2800 | 2855 | 1,198 | +39.89(+1.42%) |
Sep 16, 2020 | 2960 | 2960 | 2815 | 2815 | 1,248 | -83.88(-2.89%) |
Sep 15, 2020 | 2830 | 2931 | 2830 | 2899 | 1,038 | -6.01(-0.21%) |
Sep 14, 2020 | 2965 | 2966 | 2867 | 2905 | 1,175 | -3.55(-0.12%) |
Sep 11, 2020 | 2890 | 2962 | 2835 | 2909 | 1,300 | +48.55(+1.70%) |
Sep 10, 2020 | 2867 | 2926 | 2800 | 2860 | 934 | -36.92(-1.27%) |
Sep 09, 2020 | 2755 | 2975 | 2700 | 2897 | 2,469 | +93.73(+3.34%) |
Sep 08, 2020 | 2812 | 2883 | 2725 | 2803 | 1,164 | -92.47(-3.19%) |
Sep 04, 2020 | 2709 | 2896 | 2700 | 2896 | 1,800 | +185.66(+6.85%) |
Sep 03, 2020 | 2651 | 2722 | 2651 | 2710 | 1,028 | +37.99(+1.42%) |
Sep 02, 2020 | 2725 | 2725 | 2658 | 2672 | 1,637 | +13.55(+0.51%) |
Sep 01, 2020 | 2698 | 2729 | 2624 | 2658 | 1,374 | -24.54(-0.91%) |
Aug 31, 2020 | 2718 | 2790 | 2660 | 2683 | 1,101 | -95.46(-3.44%) |
Aug 28, 2020 | 2800 | 2800 | 2706 | 2778 | 500 | +38.35(+1.40%) |
Aug 27, 2020 | 2705 | 2800 | 2700 | 2740 | 683 | -16.20(-0.59%) |
Aug 26, 2020 | 2790 | 2790 | 2725 | 2756 | 385 | +6.29(+0.23%) |
Aug 25, 2020 | 2800 | 2850 | 2750 | 2750 | 434 | -94.98(-3.34%) |
Aug 24, 2020 | 2848 | 2861 | 2800 | 2845 | 509 | +11.15(+0.39%) |
Aug 21, 2020 | 2751 | 2834 | 2750 | 2834 | 400 | +36.38(+1.30%) |
Aug 20, 2020 | 2890 | 2890 | 2753 | 2797 | 933 | -59.06(-2.07%) |
Aug 19, 2020 | 2814 | 2882 | 2750 | 2857 | 782 | +42.81(+1.52%) |
Aug 18, 2020 | 2825 | 2846 | 2780 | 2814 | 685 | +35.72(+1.29%) |
Aug 17, 2020 | 2857 | 2890 | 2759 | 2778 | 858 | -92.01(-3.21%) |
Aug 14, 2020 | 2890 | 2920 | 2854 | 2870 | 700 | -31.99(-1.10%) |
Aug 13, 2020 | 2945 | 2945 | 2900 | 2902 | 470 | -38.03(-1.29%) |
Aug 12, 2020 | 2880 | 2980 | 2839 | 2940 | 1,001 | +58.09(+2.02%) |
Aug 11, 2020 | 2947 | 2953 | 2874 | 2882 | 887 | -22.46(-0.77%) |
Aug 10, 2020 | 2825 | 2904 | 2825 | 2904 | 800 | +47.42(+1.66%) |
Aug 07, 2020 | 2818 | 2871 | 2783 | 2857 | 900 | +87.97(+3.18%) |
Aug 06, 2020 | 2775 | 2809 | 2725 | 2769 | 1,239 | +27.75(+1.01%) |
Aug 05, 2020 | 2699 | 2769 | 2699 | 2741 | 1,591 | +27.32(+1.01%) |
Aug 04, 2020 | 2675 | 2735 | 2651 | 2714 | 2,093 | +11.93(+0.44%) |