Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1891 | 1894 | 1890 | 1893 | 0 | -11.10(-0.58%) |
Sep 29, 2020 | 1903 | 1904 | 1902 | 1904 | 0 | +18.00(+0.95%) |
Sep 28, 2020 | 1886 | 1888 | 1883 | 1886 | 0 | +18.90(+1.01%) |
Sep 27, 2020 | 1863 | 1869 | 1862 | 1867 | 0 | +2.60(+0.14%) |
Sep 26, 2020 | 1873 | 1879 | 1854 | 1864 | 0 | +0.00(+0.00%) |
Sep 25, 2020 | 1873 | 1879 | 1854 | 1864 | 0 | -9.00(-0.48%) |
Sep 24, 2020 | 1873 | 1875 | 1871 | 1873 | 0 | +14.90(+0.80%) |
Sep 23, 2020 | 1867 | 1869 | 1858 | 1858 | 0 | -45.50(-2.39%) |
Sep 22, 2020 | 1905 | 1906 | 1902 | 1904 | 0 | -16.50(-0.86%) |
Sep 21, 2020 | 1918 | 1924 | 1916 | 1920 | 0 | -35.80(-1.83%) |
Sep 20, 2020 | 1957 | 1958 | 1946 | 1956 | 0 | -0.90(-0.05%) |
Sep 19, 2020 | 1951 | 1968 | 1951 | 1957 | 0 | +0.00(+0.00%) |
Sep 18, 2020 | 1951 | 1968 | 1951 | 1957 | 0 | +3.30(+0.17%) |
Sep 17, 2020 | 1951 | 1954 | 1951 | 1954 | 0 | -13.80(-0.70%) |
Sep 16, 2020 | 1968 | 1968 | 1966 | 1968 | 0 | +5.30(+0.27%) |
Sep 15, 2020 | 1961 | 1964 | 1961 | 1962 | 0 | -3.20(-0.16%) |
Sep 14, 2020 | 1966 | 1966 | 1965 | 1966 | 0 | +15.70(+0.81%) |
Sep 13, 2020 | 1949 | 1952 | 1945 | 1950 | 0 | +1.70(+0.09%) |
Sep 12, 2020 | 1954 | 1963 | 1944 | 1948 | 0 | +0.00(+0.00%) |
Sep 11, 2020 | 1954 | 1963 | 1944 | 1948 | 0 | -5.00(-0.26%) |
Sep 10, 2020 | 1954 | 1956 | 1952 | 1953 | 0 | -2.50(-0.13%) |
Sep 09, 2020 | 1955 | 1956 | 1952 | 1956 | 0 | +17.70(+0.91%) |
Sep 08, 2020 | 1939 | 1940 | 1936 | 1938 | 0 | +0.90(+0.05%) |
Sep 07, 2020 | 1938 | 1948 | 1929 | 1937 | 0 | -4.70(-0.24%) |
Sep 06, 2020 | 1938 | 1944 | 1938 | 1942 | 0 | +0.80(+0.04%) |
Sep 05, 2020 | 1938 | 1957 | 1922 | 1941 | 0 | +0.00(+0.00%) |
Sep 04, 2020 | 1938 | 1957 | 1922 | 1941 | 0 | +2.90(+0.15%) |
Sep 03, 2020 | 1938 | 1940 | 1936 | 1938 | 0 | -8.90(-0.46%) |
Sep 02, 2020 | 1949 | 1950 | 1946 | 1947 | 0 | -30.10(-1.52%) |
Sep 01, 2020 | 1977 | 1979 | 1974 | 1977 | 0 | +4.20(+0.21%) |
Aug 31, 2020 | 1974 | 1976 | 1971 | 1973 | 0 | -7.90(-0.40%) |
Aug 30, 2020 | 1974 | 1985 | 1973 | 1981 | 0 | +8.10(+0.41%) |
Aug 29, 2020 | 1938 | 1983 | 1928 | 1973 | 0 | +0.00(+0.00%) |
Aug 28, 2020 | 1938 | 1983 | 1928 | 1973 | 0 | +37.60(+1.94%) |
Aug 27, 2020 | 1938 | 1938 | 1933 | 1935 | 0 | -24.30(-1.24%) |
Aug 26, 2020 | 1963 | 1963 | 1959 | 1959 | 0 | +23.80(+1.23%) |
Aug 25, 2020 | 1939 | 1939 | 1934 | 1936 | 0 | +0.50(+0.03%) |
Aug 24, 2020 | 1936 | 1938 | 1934 | 1935 | 0 | -9.10(-0.47%) |
Aug 23, 2020 | 1948 | 1949 | 1938 | 1944 | 0 | -3.30(-0.17%) |
Aug 22, 2020 | 1956 | 1963 | 1917 | 1947 | 0 | +0.00(+0.00%) |
Aug 21, 2020 | 1956 | 1963 | 1917 | 1947 | 0 | -10.10(-0.52%) |
Aug 20, 2020 | 1956 | 1958 | 1954 | 1958 | 0 | +15.70(+0.81%) |
Aug 19, 2020 | 1934 | 1946 | 1933 | 1942 | 0 | -71.50(-3.55%) |
Aug 18, 2020 | 2010 | 2016 | 2010 | 2013 | 0 | +21.30(+1.07%) |
Aug 17, 2020 | 1994 | 1994 | 1990 | 1992 | 0 | +38.90(+1.99%) |
Aug 16, 2020 | 1956 | 1960 | 1951 | 1953 | 0 | -0.60(-0.03%) |
Aug 15, 2020 | 1964 | 1970 | 1939 | 1954 | 0 | +0.00(+0.00%) |
Aug 14, 2020 | 1964 | 1970 | 1939 | 1954 | 0 | -15.80(-0.80%) |
Aug 13, 2020 | 1964 | 1970 | 1956 | 1970 | 0 | +43.20(+2.24%) |
Aug 12, 2020 | 1927 | 1932 | 1923 | 1926 | 0 | +0.80(+0.04%) |
Aug 11, 2020 | 1922 | 1938 | 1920 | 1926 | 0 | -111.60(-5.48%) |
Aug 10, 2020 | 2038 | 2040 | 2036 | 2037 | 0 | -2.10(-0.10%) |
Aug 09, 2020 | 2045 | 2048 | 2029 | 2039 | 0 | -6.90(-0.34%) |
Aug 08, 2020 | 2076 | 2089 | 2025 | 2046 | 0 | +0.00(+0.00%) |
Aug 07, 2020 | 2076 | 2089 | 2025 | 2046 | 0 | -37.20(-1.79%) |
Aug 06, 2020 | 2076 | 2089 | 2076 | 2083 | 0 | +30.30(+1.48%) |
Aug 05, 2020 | 2055 | 2056 | 2052 | 2053 | 0 | +13.90(+0.68%) |
Aug 04, 2020 | 2037 | 2042 | 2034 | 2039 | 0 | +49.20(+2.47%) |
Aug 03, 2020 | 1994 | 1994 | 1988 | 1990 | 0 | -10.10(-0.50%) |
Aug 02, 2020 | 1997 | 2010 | 1995 | 2000 | 0 | +6.00(+0.30%) |
Aug 01, 2020 | 1974 | 2005 | 1971 | 1994 | 0 | +0.00(+0.00%) |
Jul 31, 2020 | 1974 | 2005 | 1971 | 1994 | 0 | +45.20(+2.32%) |
Jul 30, 2020 | 1949 | 1953 | 1948 | 1949 | 0 | -13.00(-0.66%) |
Jul 29, 2020 | 1963 | 1965 | 1960 | 1962 | 0 | +12.80(+0.66%) |
Jul 28, 2020 | 1951 | 1956 | 1943 | 1949 | 0 | +0.80(+0.04%) |
Jul 27, 2020 | 1937 | 1949 | 1935 | 1948 | 0 | +41.80(+2.19%) |
Jul 26, 2020 | 1901 | 1910 | 1899 | 1906 | 0 | +6.10(+0.32%) |
Jul 25, 2020 | 1885 | 1905 | 1880 | 1900 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 1885 | 1905 | 1880 | 1900 | 0 | +14.90(+0.79%) |
Jul 23, 2020 | 1885 | 1888 | 1884 | 1885 | 0 | +17.00(+0.91%) |
Jul 22, 2020 | 1872 | 1874 | 1867 | 1868 | 0 | +22.00(+1.19%) |
Jul 21, 2020 | 1843 | 1849 | 1842 | 1846 | 0 | +27.70(+1.52%) |
Jul 20, 2020 | 1820 | 1820 | 1818 | 1819 | 0 | +7.00(+0.39%) |
Jul 19, 2020 | 1812 | 1812 | 1810 | 1812 | 0 | -0.40(-0.02%) |
Jul 18, 2020 | 1797 | 1814 | 1795 | 1812 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 1797 | 1814 | 1795 | 1812 | 0 | +14.70(+0.82%) |
Jul 16, 2020 | 1797 | 1798 | 1796 | 1797 | 0 | -16.80(-0.93%) |
Jul 15, 2020 | 1813 | 1814 | 1813 | 1814 | 0 | +1.20(+0.07%) |
Jul 14, 2020 | 1811 | 1813 | 1811 | 1813 | 0 | +9.30(+0.52%) |
Jul 13, 2020 | 1805 | 1806 | 1804 | 1804 | 0 | -1.30(-0.07%) |
Jul 12, 2020 | 1803 | 1806 | 1802 | 1805 | 0 | +3.20(+0.18%) |
Jul 11, 2020 | 1808 | 1817 | 1796 | 1802 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 1808 | 1817 | 1796 | 1802 | 0 | -6.30(-0.35%) |
Jul 09, 2020 | 1808 | 1809 | 1807 | 1808 | 0 | -11.20(-0.62%) |
Jul 08, 2020 | 1819 | 1820 | 1818 | 1819 | 0 | +12.60(+0.70%) |
Jul 07, 2020 | 1808 | 1808 | 1807 | 1807 | 0 | +11.00(+0.61%) |
Jul 06, 2020 | 1794 | 1796 | 1794 | 1796 | 0 | +8.50(+0.48%) |
Jul 05, 2020 | 1788 | 1789 | 1785 | 1787 | 0 | -0.10(-0.01%) |
Jul 04, 2020 | 1788 | 1789 | 1783 | 1787 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 1788 | 1789 | 1783 | 1787 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 1788 | 1788 | 1786 | 1787 | 0 | +8.20(+0.46%) |