Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 2562 | 3024 | 2492 | 2702 | 3,347 | +28.00(+1.05%) |
Oct 29, 2020 | 2534 | 2688 | 2450 | 2674 | 373 | +154.00(+6.11%) |
Oct 28, 2020 | 2506 | 2660 | 2436 | 2520 | 340 | -56.00(-2.17%) |
Oct 27, 2020 | 2590 | 2660 | 2492 | 2576 | 782 | +14.00(+0.55%) |
Oct 26, 2020 | 2660 | 2702 | 2548 | 2562 | 948 | -126.00(-4.69%) |
Oct 23, 2020 | 2758 | 2795 | 2646 | 2688 | 694 | -42.00(-1.54%) |
Oct 22, 2020 | 2870 | 2926 | 2688 | 2730 | 1,643 | -126.00(-4.41%) |
Oct 21, 2020 | 2940 | 3010 | 2842 | 2856 | 868 | -98.00(-3.32%) |
Oct 20, 2020 | 2996 | 3080 | 2954 | 2954 | 483 | -70.00(-2.31%) |
Oct 19, 2020 | 3122 | 3164 | 2996 | 3024 | 280 | -70.00(-2.26%) |
Oct 16, 2020 | 2940 | 3122 | 2905 | 3094 | 234 | +140.00(+4.74%) |
Oct 15, 2020 | 3052 | 3052 | 2884 | 2954 | 521 | -98.00(-3.21%) |
Oct 14, 2020 | 3402 | 3402 | 3038 | 3052 | 582 | -294.00(-8.79%) |
Oct 13, 2020 | 3486 | 3486 | 3332 | 3346 | 170 | -126.00(-3.63%) |
Oct 12, 2020 | 3500 | 3570 | 3402 | 3472 | 161 | +14.00(+0.40%) |
Oct 09, 2020 | 3374 | 3486 | 3290 | 3458 | 246 | +182.00(+5.56%) |
Oct 08, 2020 | 3206 | 3332 | 3206 | 3276 | 298 | +84.00(+2.63%) |
Oct 07, 2020 | 2926 | 3276 | 2926 | 3192 | 544 | +112.00(+3.64%) |
Oct 06, 2020 | 2968 | 3122 | 2912 | 3080 | 464 | +140.00(+4.76%) |
Oct 05, 2020 | 2982 | 3122 | 2912 | 2940 | 1,303 | +154.00(+5.53%) |
Oct 02, 2020 | 2730 | 2835 | 2688 | 2786 | 370 | +56.00(+2.05%) |
Oct 01, 2020 | 2912 | 2968 | 2702 | 2730 | 856 | -224.00(-7.58%) |
Sep 30, 2020 | 2968 | 3052 | 2954 | 2954 | 307 | -56.00(-1.86%) |
Sep 29, 2020 | 2926 | 3010 | 2926 | 3010 | 140 | +56.00(+1.90%) |
Sep 28, 2020 | 3024 | 3094 | 2884 | 2954 | 491 | -56.00(-1.86%) |
Sep 25, 2020 | 3010 | 3108 | 2940 | 3010 | 246 | -14.00(-0.46%) |
Sep 24, 2020 | 3080 | 3122 | 2982 | 3024 | 475 | -14.00(-0.46%) |
Sep 23, 2020 | 3290 | 3346 | 2982 | 3038 | 642 | -294.00(-8.82%) |
Sep 22, 2020 | 3388 | 3458 | 3276 | 3332 | 585 | -28.00(-0.83%) |
Sep 21, 2020 | 3416 | 3486 | 3318 | 3360 | 231 | -140.00(-4.00%) |
Sep 18, 2020 | 3500 | 3570 | 3409 | 3500 | 315 | +14.00(+0.40%) |
Sep 17, 2020 | 3570 | 3570 | 3402 | 3486 | 228 | -84.00(-2.35%) |
Sep 16, 2020 | 3360 | 3584 | 3360 | 3570 | 269 | +196.00(+5.81%) |
Sep 15, 2020 | 3430 | 3454 | 3318 | 3374 | 180 | -42.00(-1.23%) |
Sep 14, 2020 | 3514 | 3514 | 3388 | 3416 | 219 | -14.00(-0.41%) |
Sep 11, 2020 | 3234 | 3444 | 3220 | 3430 | 320 | +196.00(+6.06%) |
Sep 10, 2020 | 3332 | 3374 | 3206 | 3234 | 472 | -98.00(-2.94%) |
Sep 09, 2020 | 3360 | 3486 | 3318 | 3332 | 388 | -70.00(-2.06%) |
Sep 08, 2020 | 3584 | 3612 | 3318 | 3402 | 558 | -182.00(-5.08%) |
Sep 04, 2020 | 3444 | 3675 | 3206 | 3584 | 440 | +112.00(+3.23%) |
Sep 03, 2020 | 3654 | 3668 | 3388 | 3472 | 433 | -112.00(-3.12%) |
Sep 02, 2020 | 3710 | 3780 | 3570 | 3584 | 786 | -126.00(-3.40%) |
Sep 01, 2020 | 3850 | 3850 | 3710 | 3710 | 203 | -140.00(-3.64%) |
Aug 31, 2020 | 3864 | 3962 | 3724 | 3850 | 424 | -112.00(-2.83%) |
Aug 28, 2020 | 3780 | 3990 | 3738 | 3962 | 521 | +224.00(+5.99%) |
Aug 27, 2020 | 3612 | 3906 | 3584 | 3738 | 1,375 | +182.00(+5.12%) |
Aug 26, 2020 | 3654 | 3654 | 3528 | 3556 | 532 | -42.00(-1.17%) |
Aug 25, 2020 | 3640 | 3682 | 3528 | 3598 | 532 | -70.00(-1.91%) |
Aug 24, 2020 | 3780 | 3822 | 3654 | 3668 | 342 | -70.00(-1.87%) |
Aug 21, 2020 | 3794 | 3850 | 3640 | 3738 | 364 | -126.00(-3.26%) |
Aug 20, 2020 | 3654 | 3906 | 3612 | 3864 | 621 | +168.00(+4.55%) |
Aug 19, 2020 | 3794 | 3808 | 3682 | 3696 | 333 | -56.00(-1.49%) |
Aug 18, 2020 | 3878 | 3908 | 3668 | 3752 | 468 | -154.00(-3.94%) |
Aug 17, 2020 | 3920 | 3976 | 3864 | 3906 | 274 | -42.00(-1.06%) |
Aug 14, 2020 | 3920 | 3976 | 3822 | 3948 | 270 | +28.00(+0.71%) |
Aug 13, 2020 | 3906 | 3990 | 3836 | 3920 | 363 | +98.00(+2.56%) |
Aug 12, 2020 | 4032 | 4060 | 3486 | 3822 | 1,437 | -476.00(-11.07%) |
Aug 11, 2020 | 4284 | 4354 | 4144 | 4298 | 424 | +0.00(+0.00%) |
Aug 10, 2020 | 4130 | 4312 | 3990 | 4298 | 539 | +182.00(+4.42%) |
Aug 07, 2020 | 4200 | 4214 | 4004 | 4116 | 585 | +0.00(+0.00%) |
Aug 06, 2020 | 4116 | 4116 | 3948 | 4116 | 449 | +0.00(+0.00%) |
Aug 05, 2020 | 4130 | 4200 | 4004 | 4116 | 216 | -84.00(-2.00%) |
Aug 04, 2020 | 4032 | 4200 | 4018 | 4200 | 246 | +28.00(+0.67%) |