Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1365 | 1373 | 1364 | 1369 | 0 | +6.70(+0.49%) |
Sep 29, 2020 | 1365 | 1367 | 1360 | 1362 | 0 | -2.90(-0.21%) |
Sep 28, 2020 | 1364 | 1367 | 1362 | 1365 | 0 | +11.27(+0.83%) |
Sep 25, 2020 | 1336 | 1355 | 1333 | 1354 | 0 | +15.56(+1.16%) |
Sep 24, 2020 | 1332 | 1347 | 1327 | 1338 | 0 | +3.91(+0.29%) |
Sep 23, 2020 | 1356 | 1357 | 1333 | 1334 | 0 | -20.33(-1.50%) |
Sep 22, 2020 | 1350 | 1356 | 1343 | 1355 | 0 | +9.17(+0.68%) |
Sep 21, 2020 | 1339 | 1346 | 1330 | 1346 | 0 | -8.53(-0.63%) |
Sep 18, 2020 | 1348 | 1356 | 1346 | 1354 | 0 | -11.11(-0.81%) |
Sep 17, 2020 | 1355 | 1370 | 1354 | 1365 | 0 | -5.16(-0.38%) |
Sep 16, 2020 | 1373 | 1377 | 1370 | 1370 | 0 | -0.75(-0.05%) |
Sep 15, 2020 | 1371 | 1373 | 1368 | 1371 | 0 | +5.87(+0.43%) |
Sep 14, 2020 | 1361 | 1368 | 1360 | 1365 | 0 | +14.31(+1.06%) |
Sep 11, 2020 | 1355 | 1357 | 1341 | 1351 | 0 | +3.84(+0.29%) |
Sep 10, 2020 | 1364 | 1365 | 1344 | 1347 | 0 | -12.17(-0.90%) |
Sep 09, 2020 | 1354 | 1364 | 1352 | 1359 | 0 | +18.13(+1.35%) |
Sep 08, 2020 | 1344 | 1352 | 1340 | 1341 | 0 | -17.20(-1.27%) |
Sep 04, 2020 | 1358 | 1358 | 1358 | 1358 | 0 | -1.53(-0.11%) |
Sep 03, 2020 | 1373 | 1373 | 1354 | 1360 | 0 | -14.30(-1.04%) |
Sep 02, 2020 | 1371 | 1374 | 1371 | 1374 | 0 | +3.64(+0.27%) |
Sep 01, 2020 | 1369 | 1371 | 1368 | 1371 | 0 | +1.30(+0.09%) |
Aug 31, 2020 | 1370 | 1370 | 1368 | 1369 | 0 | -0.50(-0.04%) |
Aug 28, 2020 | 1367 | 1370 | 1365 | 1370 | 0 | +4.05(+0.30%) |
Aug 27, 2020 | 1367 | 1368 | 1362 | 1366 | 0 | -0.19(-0.01%) |
Aug 26, 2020 | 1364 | 1367 | 1364 | 1366 | 0 | +2.49(+0.18%) |
Aug 25, 2020 | 1362 | 1364 | 1360 | 1363 | 0 | +2.25(+0.17%) |
Aug 24, 2020 | 1361 | 1362 | 1358 | 1361 | 0 | +6.07(+0.45%) |
Aug 21, 2020 | 1354 | 1356 | 1353 | 1355 | 0 | +2.83(+0.21%) |
Aug 20, 2020 | 1352 | 1353 | 1352 | 1352 | 0 | +0.32(+0.02%) |
Aug 19, 2020 | 1352 | 1353 | 1352 | 1352 | 0 | -0.18(-0.01%) |
Aug 18, 2020 | 1352 | 1353 | 1351 | 1352 | 0 | +0.62(+0.05%) |
Aug 17, 2020 | 1352 | 1353 | 1352 | 1352 | 0 | -0.01(-0.00%) |
Aug 14, 2020 | 1350 | 1352 | 1350 | 1352 | 0 | +1.48(+0.11%) |
Aug 13, 2020 | 1350 | 1351 | 1350 | 1350 | 0 | -0.52(-0.04%) |
Aug 12, 2020 | 1349 | 1351 | 1349 | 1351 | 0 | +4.35(+0.32%) |
Aug 11, 2020 | 1350 | 1350 | 1345 | 1346 | 0 | -2.00(-0.15%) |
Aug 10, 2020 | 1348 | 1349 | 1346 | 1348 | 0 | +0.79(+0.06%) |
Aug 07, 2020 | 1346 | 1348 | 1345 | 1347 | 0 | +1.26(+0.09%) |
Aug 06, 2020 | 1344 | 1346 | 1344 | 1346 | 0 | +2.08(+0.15%) |
Aug 05, 2020 | 1343 | 1344 | 1343 | 1344 | 0 | +3.32(+0.25%) |
Aug 04, 2020 | 1339 | 1341 | 1338 | 1341 | 0 | +2.12(+0.16%) |
Aug 03, 2020 | 1338 | 1339 | 1337 | 1339 | 0 | +3.96(+0.30%) |
Jul 31, 2020 | 1333 | 1335 | 1325 | 1335 | 0 | +5.68(+0.43%) |
Jul 30, 2020 | 1325 | 1330 | 1319 | 1329 | 0 | -2.37(-0.18%) |
Jul 29, 2020 | 1327 | 1333 | 1327 | 1331 | 0 | +8.85(+0.67%) |
Jul 28, 2020 | 1326 | 1329 | 1323 | 1323 | 0 | -4.27(-0.32%) |
Jul 27, 2020 | 1320 | 1327 | 1320 | 1327 | 0 | +7.25(+0.55%) |
Jul 24, 2020 | 1317 | 1321 | 1314 | 1320 | 0 | -2.19(-0.17%) |
Jul 23, 2020 | 1322 | 1322 | 1322 | 1322 | 0 | -7.41(-0.56%) |
Jul 22, 2020 | 1325 | 1329 | 1324 | 1329 | 0 | +4.17(+0.31%) |
Jul 21, 2020 | 1328 | 1329 | 1323 | 1325 | 0 | +0.51(+0.04%) |
Jul 20, 2020 | 1319 | 1326 | 1317 | 1324 | 0 | +7.26(+0.55%) |
Jul 17, 2020 | 1316 | 1319 | 1316 | 1317 | 0 | -1.57(-0.12%) |
Jul 16, 2020 | 1318 | 1319 | 1317 | 1319 | 0 | +0.78(+0.06%) |
Jul 15, 2020 | 1317 | 1318 | 1315 | 1318 | 0 | +2.95(+0.22%) |
Jul 14, 2020 | 1306 | 1315 | 1302 | 1315 | 0 | +7.87(+0.60%) |
Jul 13, 2020 | 1315 | 1316 | 1306 | 1307 | 0 | -4.28(-0.33%) |
Jul 10, 2020 | 1305 | 1312 | 1301 | 1311 | 0 | +7.13(+0.55%) |
Jul 09, 2020 | 1309 | 1310 | 1295 | 1304 | 0 | -1.74(-0.13%) |
Jul 08, 2020 | 1304 | 1307 | 1299 | 1306 | 0 | +6.19(+0.48%) |
Jul 07, 2020 | 1304 | 1307 | 1300 | 1300 | 0 | -5.65(-0.43%) |
Jul 06, 2020 | 1304 | 1306 | 1303 | 1306 | 0 | +11.51(+0.89%) |
Jul 02, 2020 | 1294 | 1294 | 1294 | 1294 | 0 | +3.08(+0.24%) |