Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1743 | 1788 | 1740 | 1785 | 0 | +39.30(+2.25%) |
Jun 29, 2020 | 1751 | 1754 | 1736 | 1746 | 0 | +1.28(+0.07%) |
Jun 26, 2020 | 1738 | 1747 | 1721 | 1744 | 0 | +3.30(+0.19%) |
Jun 25, 2020 | 1736 | 1742 | 1722 | 1741 | 0 | +10.95(+0.63%) |
Jun 24, 2020 | 1741 | 1753 | 1719 | 1730 | 0 | -19.84(-1.13%) |
Jun 23, 2020 | 1752 | 1762 | 1742 | 1750 | 0 | +8.98(+0.52%) |
Jun 22, 2020 | 1732 | 1760 | 1728 | 1741 | 0 | +31.06(+1.82%) |
Jun 19, 2020 | 1706 | 1724 | 1698 | 1710 | 0 | +16.62(+0.98%) |
Jun 18, 2020 | 1703 | 1713 | 1689 | 1693 | 0 | -16.09(-0.94%) |
Jun 17, 2020 | 1715 | 1721 | 1704 | 1709 | 0 | -2.68(-0.16%) |
Jun 16, 2020 | 1732 | 1734 | 1708 | 1712 | 0 | -15.98(-0.92%) |
Jun 15, 2020 | 1689 | 1731 | 1677 | 1728 | 0 | +18.00(+1.05%) |
Jun 12, 2020 | 1715 | 1728 | 1702 | 1710 | 0 | +5.63(+0.33%) |
Jun 11, 2020 | 1757 | 1762 | 1693 | 1704 | 0 | -56.79(-3.22%) |
Jun 10, 2020 | 1737 | 1763 | 1719 | 1761 | 0 | +35.67(+2.07%) |
Jun 09, 2020 | 1736 | 1742 | 1722 | 1726 | 0 | -9.20(-0.53%) |
Jun 08, 2020 | 1728 | 1737 | 1712 | 1735 | 0 | +11.60(+0.67%) |
Jun 05, 2020 | 1710 | 1724 | 1699 | 1723 | 0 | -13.87(-0.80%) |
Jun 04, 2020 | 1746 | 1756 | 1727 | 1737 | 0 | +2.11(+0.12%) |
Jun 03, 2020 | 1731 | 1747 | 1723 | 1735 | 0 | -14.54(-0.83%) |
Jun 02, 2020 | 1794 | 1798 | 1747 | 1749 | 0 | -42.62(-2.38%) |
Jun 01, 2020 | 1770 | 1794 | 1762 | 1792 | 0 | +31.81(+1.81%) |
May 29, 2020 | 1740 | 1772 | 1736 | 1760 | 0 | +40.51(+2.36%) |
May 28, 2020 | 1732 | 1745 | 1713 | 1720 | 0 | +5.20(+0.30%) |
May 27, 2020 | 1692 | 1716 | 1682 | 1715 | 0 | +7.52(+0.44%) |
May 26, 2020 | 1745 | 1745 | 1705 | 1707 | 0 | -29.71(-1.71%) |
May 22, 2020 | 1743 | 1757 | 1733 | 1737 | 0 | +0.48(+0.03%) |
May 21, 2020 | 1739 | 1743 | 1714 | 1736 | 0 | -15.01(-0.86%) |
May 20, 2020 | 1741 | 1757 | 1734 | 1751 | 0 | +17.97(+1.04%) |
May 19, 2020 | 1708 | 1743 | 1703 | 1733 | 0 | +31.49(+1.85%) |
May 18, 2020 | 1710 | 1717 | 1689 | 1702 | 0 | +17.94(+1.07%) |
May 15, 2020 | 1657 | 1688 | 1651 | 1684 | 0 | +51.19(+3.14%) |
May 14, 2020 | 1620 | 1639 | 1616 | 1633 | 0 | +8.34(+0.51%) |
May 13, 2020 | 1632 | 1640 | 1610 | 1624 | 0 | +4.39(+0.27%) |
May 12, 2020 | 1632 | 1642 | 1618 | 1620 | 0 | -2.88(-0.18%) |
May 11, 2020 | 1641 | 1644 | 1615 | 1623 | 0 | -18.53(-1.13%) |
May 08, 2020 | 1641 | 1653 | 1632 | 1641 | 0 | +3.93(+0.24%) |
May 07, 2020 | 1617 | 1647 | 1603 | 1637 | 0 | +12.73(+0.78%) |
May 06, 2020 | 1632 | 1637 | 1620 | 1625 | 0 | -13.22(-0.81%) |
May 05, 2020 | 1642 | 1646 | 1625 | 1638 | 0 | -5.12(-0.31%) |
May 04, 2020 | 1639 | 1649 | 1631 | 1643 | 0 | +8.78(+0.54%) |
May 01, 2020 | 1614 | 1636 | 1606 | 1634 | 0 | +9.72(+0.60%) |
Apr 30, 2020 | 1649 | 1651 | 1619 | 1625 | 0 | -26.45(-1.60%) |
Apr 29, 2020 | 1637 | 1656 | 1628 | 1651 | 0 | +17.19(+1.05%) |
Apr 28, 2020 | 1631 | 1639 | 1615 | 1634 | 0 | +6.49(+0.40%) |
Apr 27, 2020 | 1620 | 1633 | 1606 | 1627 | 0 | +12.33(+0.76%) |
Apr 24, 2020 | 1621 | 1629 | 1601 | 1615 | 0 | +0.31(+0.02%) |
Apr 23, 2020 | 1614 | 1642 | 1604 | 1615 | 0 | +10.18(+0.63%) |
Apr 22, 2020 | 1598 | 1609 | 1590 | 1604 | 0 | +21.41(+1.35%) |
Apr 21, 2020 | 1567 | 1589 | 1564 | 1583 | 0 | -3.64(-0.23%) |
Apr 20, 2020 | 1571 | 1593 | 1570 | 1587 | 0 | +15.63(+0.99%) |
Apr 17, 2020 | 1571 | 1584 | 1564 | 1571 | 0 | -14.43(-0.91%) |
Apr 16, 2020 | 1583 | 1593 | 1573 | 1586 | 0 | +9.38(+0.60%) |
Apr 15, 2020 | 1567 | 1587 | 1557 | 1576 | 0 | -9.29(-0.59%) |
Apr 14, 2020 | 1603 | 1620 | 1571 | 1585 | 0 | -0.89(-0.06%) |
Apr 13, 2020 | 1557 | 1591 | 1538 | 1586 | 0 | +30.11(+1.93%) |
Apr 09, 2020 | 1533 | 1560 | 1528 | 1556 | 0 | +41.43(+2.74%) |
Apr 08, 2020 | 1520 | 1527 | 1510 | 1515 | 0 | -0.18(-0.01%) |
Apr 07, 2020 | 1526 | 1535 | 1508 | 1515 | 0 | +1.79(+0.12%) |
Apr 06, 2020 | 1504 | 1518 | 1497 | 1513 | 0 | +24.81(+1.67%) |
Apr 03, 2020 | 1491 | 1501 | 1483 | 1488 | 0 | -0.63(-0.04%) |
Apr 02, 2020 | 1498 | 1515 | 1485 | 1489 | 0 | +5.13(+0.35%) |