Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 2700 | 2736 | 2690 | 2702 | 815 | -1.24(-0.05%) |
Jul 31, 2020 | 2692 | 2754 | 2656 | 2703 | 1,200 | -30.56(-1.12%) |
Jul 30, 2020 | 2779 | 2798 | 2678 | 2734 | 1,248 | -53.88(-1.93%) |
Jul 29, 2020 | 2796 | 2823 | 2718 | 2788 | 2,186 | -17.91(-0.64%) |
Jul 28, 2020 | 2825 | 2830 | 2796 | 2806 | 803 | +9.61(+0.34%) |
Jul 27, 2020 | 2950 | 2950 | 2788 | 2796 | 1,105 | -65.02(-2.27%) |
Jul 24, 2020 | 2940 | 2940 | 2861 | 2861 | 400 | -33.32(-1.15%) |
Jul 23, 2020 | 2896 | 2950 | 2893 | 2894 | 579 | -4.51(-0.16%) |
Jul 22, 2020 | 2883 | 2944 | 2883 | 2899 | 1,777 | +15.99(+0.55%) |
Jul 21, 2020 | 2967 | 2967 | 2883 | 2883 | 1,026 | -42.48(-1.45%) |
Jul 20, 2020 | 2911 | 2988 | 2875 | 2925 | 806 | -51.00(-1.71%) |
Jul 17, 2020 | 2896 | 2998 | 2896 | 2976 | 500 | +28.25(+0.96%) |
Jul 16, 2020 | 2865 | 2998 | 2865 | 2948 | 590 | +81.28(+2.84%) |
Jul 15, 2020 | 2875 | 2918 | 2865 | 2867 | 775 | +4.76(+0.17%) |
Jul 14, 2020 | 2874 | 2925 | 2852 | 2862 | 413 | -15.10(-0.52%) |
Jul 13, 2020 | 2838 | 2900 | 2838 | 2877 | 809 | +24.51(+0.86%) |
Jul 10, 2020 | 2830 | 2860 | 2830 | 2853 | 500 | +21.28(+0.75%) |
Jul 09, 2020 | 2883 | 2920 | 2814 | 2831 | 880 | -33.28(-1.16%) |
Jul 08, 2020 | 2945 | 2945 | 2865 | 2865 | 489 | -33.39(-1.15%) |
Jul 07, 2020 | 2950 | 2950 | 2882 | 2898 | 706 | -48.96(-1.66%) |
Jul 06, 2020 | 2925 | 2960 | 2920 | 2947 | 524 | +24.98(+0.85%) |
Jul 02, 2020 | 2931 | 2950 | 2902 | 2922 | 400 | +20.98(+0.72%) |