Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1763 | 1772 | 1730 | 1751 | 47,718 | -14.99(-0.85%) |
Aug 28, 2020 | 1789 | 1810 | 1762 | 1766 | 29,217 | -11.59(-0.65%) |
Aug 27, 2020 | 1727 | 1789 | 1727 | 1778 | 51,548 | +62.58(+3.65%) |
Aug 26, 2020 | 1735 | 1750 | 1704 | 1715 | 35,348 | -25.69(-1.48%) |
Aug 25, 2020 | 1760 | 1772 | 1737 | 1741 | 35,071 | -11.65(-0.66%) |
Aug 24, 2020 | 1750 | 1757 | 1733 | 1752 | 28,452 | +14.69(+0.85%) |
Aug 21, 2020 | 1753 | 1765 | 1723 | 1738 | 47,189 | -28.92(-1.64%) |
Aug 20, 2020 | 1763 | 1783 | 1760 | 1767 | 36,119 | -16.13(-0.90%) |
Aug 19, 2020 | 1827 | 1827 | 1776 | 1783 | 34,130 | -34.47(-1.90%) |
Aug 18, 2020 | 1845 | 1860 | 1809 | 1817 | 24,189 | -17.25(-0.94%) |
Aug 17, 2020 | 1792 | 1860 | 1792 | 1834 | 50,019 | +57.41(+3.23%) |
Aug 14, 2020 | 1795 | 1817 | 1774 | 1777 | 25,889 | -14.86(-0.83%) |
Aug 13, 2020 | 1769 | 1803 | 1754 | 1792 | 36,401 | +19.68(+1.11%) |
Aug 12, 2020 | 1795 | 1810 | 1769 | 1772 | 27,257 | -0.86(-0.05%) |
Aug 11, 2020 | 1825 | 1837 | 1771 | 1773 | 32,342 | -41.66(-2.30%) |
Aug 10, 2020 | 1820 | 1824 | 1792 | 1815 | 33,255 | -1.99(-0.11%) |
Aug 07, 2020 | 1771 | 1824 | 1771 | 1817 | 61,775 | +71.19(+4.08%) |
Aug 06, 2020 | 1728 | 1759 | 1718 | 1746 | 41,780 | -0.39(-0.02%) |
Aug 05, 2020 | 1756 | 1756 | 1706 | 1746 | 45,306 | -11.64(-0.66%) |
Aug 04, 2020 | 1760 | 1786 | 1737 | 1758 | 38,530 | -12.10(-0.68%) |
Aug 03, 2020 | 1724 | 1800 | 1724 | 1770 | 38,487 | +37.87(+2.19%) |
Jul 31, 2020 | 1693 | 1734 | 1681 | 1732 | 54,093 | +44.99(+2.67%) |
Jul 30, 2020 | 1677 | 1700 | 1670 | 1687 | 22,452 | +6.85(+0.41%) |
Jul 29, 2020 | 1683 | 1692 | 1650 | 1680 | 18,693 | +1.64(+0.10%) |
Jul 28, 2020 | 1714 | 1715 | 1678 | 1678 | 18,756 | -36.09(-2.11%) |
Jul 27, 2020 | 1709 | 1714 | 1705 | 1714 | 18,803 | +6.38(+0.37%) |
Jul 24, 2020 | 1680 | 1721 | 1680 | 1708 | 17,890 | +22.40(+1.33%) |
Jul 23, 2020 | 1714 | 1728 | 1673 | 1686 | 22,650 | -33.08(-1.92%) |
Jul 22, 2020 | 1709 | 1719 | 1705 | 1719 | 24,283 | +6.40(+0.37%) |
Jul 21, 2020 | 1697 | 1716 | 1691 | 1712 | 24,980 | +18.36(+1.08%) |
Jul 20, 2020 | 1712 | 1731 | 1682 | 1694 | 34,598 | -12.63(-0.74%) |
Jul 17, 2020 | 1701 | 1738 | 1689 | 1707 | 38,833 | +12.33(+0.73%) |
Jul 16, 2020 | 1689 | 1701 | 1658 | 1694 | 33,638 | +6.56(+0.39%) |
Jul 15, 2020 | 1677 | 1696 | 1666 | 1688 | 28,683 | +25.05(+1.51%) |
Jul 14, 2020 | 1640 | 1667 | 1603 | 1663 | 44,922 | +27.31(+1.67%) |
Jul 13, 2020 | 1695 | 1702 | 1622 | 1635 | 34,557 | -46.70(-2.78%) |
Jul 10, 2020 | 1669 | 1695 | 1655 | 1682 | 25,889 | -2.69(-0.16%) |
Jul 09, 2020 | 1710 | 1710 | 1682 | 1685 | 23,423 | -14.23(-0.84%) |
Jul 08, 2020 | 1696 | 1724 | 1684 | 1699 | 43,620 | +8.14(+0.48%) |
Jul 07, 2020 | 1685 | 1725 | 1682 | 1691 | 33,287 | -5.88(-0.35%) |
Jul 06, 2020 | 1701 | 1712 | 1682 | 1697 | 31,518 | +11.73(+0.70%) |
Jul 02, 2020 | 1706 | 1710 | 1672 | 1685 | 36,307 | -4.50(-0.27%) |
Jul 01, 2020 | 1684 | 1697 | 1673 | 1689 | 33,444 | +2.99(+0.18%) |
Jun 30, 2020 | 1681 | 1703 | 1665 | 1686 | 41,088 | +16.96(+1.02%) |
Jun 29, 2020 | 1634 | 1672 | 1625 | 1670 | 32,764 | +40.69(+2.50%) |
Jun 26, 2020 | 1661 | 1665 | 1625 | 1629 | 99,136 | -31.38(-1.89%) |
Jun 25, 2020 | 1666 | 1673 | 1632 | 1660 | 35,142 | -5.65(-0.34%) |
Jun 24, 2020 | 1683 | 1683 | 1624 | 1666 | 49,154 | -25.46(-1.51%) |
Jun 23, 2020 | 1714 | 1717 | 1683 | 1691 | 30,429 | -17.78(-1.04%) |
Jun 22, 2020 | 1692 | 1718 | 1683 | 1709 | 35,592 | -1.28(-0.07%) |
Jun 19, 2020 | 1739 | 1739 | 1693 | 1710 | 95,978 | -24.51(-1.41%) |
Jun 18, 2020 | 1703 | 1742 | 1703 | 1735 | 34,381 | +11.48(+0.67%) |
Jun 17, 2020 | 1727 | 1763 | 1713 | 1723 | 44,091 | +7.17(+0.42%) |
Jun 16, 2020 | 1696 | 1733 | 1676 | 1716 | 35,196 | +64.80(+3.92%) |
Jun 15, 2020 | 1615 | 1712 | 1615 | 1651 | 57,449 | +11.68(+0.71%) |
Jun 12, 2020 | 1666 | 1668 | 1608 | 1640 | 60,302 | +10.83(+0.66%) |
Jun 11, 2020 | 1668 | 1715 | 1629 | 1629 | 46,070 | -83.76(-4.89%) |
Jun 10, 2020 | 1720 | 1720 | 1675 | 1713 | 48,941 | +2.77(+0.16%) |
Jun 09, 2020 | 1708 | 1718 | 1703 | 1710 | 37,366 | -9.97(-0.58%) |
Jun 08, 2020 | 1670 | 1723 | 1654 | 1720 | 46,190 | +64.79(+3.91%) |
Jun 05, 2020 | 1682 | 1700 | 1649 | 1655 | 97,136 | -20.96(-1.25%) |
Jun 04, 2020 | 1722 | 1734 | 1662 | 1676 | 54,926 | -66.77(-3.83%) |
Jun 03, 2020 | 1770 | 1773 | 1739 | 1743 | 40,389 | -37.45(-2.10%) |
Jun 02, 2020 | 1795 | 1796 | 1758 | 1780 | 44,419 | -9.34(-0.52%) |