Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4330 | 4381 | 4297 | 4335 | 0 | -4.73(-0.11%) |
Jul 30, 2020 | 4357 | 4386 | 4322 | 4340 | 0 | -44.58(-1.02%) |
Jul 29, 2020 | 4346 | 4396 | 4341 | 4384 | 0 | +53.89(+1.24%) |
Jul 28, 2020 | 4302 | 4354 | 4300 | 4331 | 0 | +17.29(+0.40%) |
Jul 27, 2020 | 4332 | 4350 | 4296 | 4313 | 0 | -11.89(-0.27%) |
Jul 24, 2020 | 4344 | 4365 | 4296 | 4325 | 0 | -17.48(-0.40%) |
Jul 23, 2020 | 4336 | 4366 | 4318 | 4343 | 0 | +22.58(+0.52%) |
Jul 22, 2020 | 4262 | 4340 | 4246 | 4320 | 0 | +47.95(+1.12%) |
Jul 21, 2020 | 4236 | 4288 | 4227 | 4272 | 0 | +41.50(+0.98%) |
Jul 20, 2020 | 4258 | 4296 | 4211 | 4231 | 0 | -36.62(-0.86%) |
Jul 17, 2020 | 4206 | 4275 | 4197 | 4267 | 0 | +73.91(+1.76%) |
Jul 16, 2020 | 4113 | 4201 | 4101 | 4193 | 0 | +79.12(+1.92%) |
Jul 15, 2020 | 4137 | 4159 | 4098 | 4114 | 0 | -6.55(-0.16%) |
Jul 14, 2020 | 4095 | 4138 | 4078 | 4121 | 0 | +36.50(+0.89%) |
Jul 13, 2020 | 4092 | 4126 | 4067 | 4084 | 0 | -17.58(-0.43%) |
Jul 10, 2020 | 4046 | 4103 | 4037 | 4102 | 0 | +63.87(+1.58%) |
Jul 09, 2020 | 4062 | 4068 | 3989 | 4038 | 0 | -33.59(-0.82%) |
Jul 08, 2020 | 4046 | 4083 | 4030 | 4072 | 0 | +26.24(+0.65%) |
Jul 07, 2020 | 4047 | 4074 | 4023 | 4045 | 0 | -25.24(-0.62%) |
Jul 06, 2020 | 4118 | 4146 | 4055 | 4071 | 0 | -11.95(-0.29%) |
Jul 02, 2020 | 4081 | 4110 | 4068 | 4083 | 0 | +17.16(+0.42%) |
Jul 01, 2020 | 4030 | 4083 | 4018 | 4065 | 0 | +35.70(+0.89%) |
Jun 30, 2020 | 3952 | 4047 | 3952 | 4030 | 0 | +76.01(+1.92%) |
Jun 29, 2020 | 3912 | 3961 | 3872 | 3954 | 0 | +56.50(+1.45%) |
Jun 26, 2020 | 3886 | 3954 | 3854 | 3897 | 0 | +12.79(+0.33%) |
Jun 25, 2020 | 3925 | 3928 | 3845 | 3884 | 0 | -42.27(-1.08%) |
Jun 24, 2020 | 3929 | 3950 | 3895 | 3927 | 0 | -24.61(-0.62%) |
Jun 23, 2020 | 4002 | 4014 | 3937 | 3951 | 0 | -29.02(-0.73%) |
Jun 22, 2020 | 3967 | 4001 | 3949 | 3980 | 0 | +9.83(+0.25%) |
Jun 19, 2020 | 4069 | 4075 | 3967 | 3970 | 0 | -57.25(-1.42%) |
Jun 18, 2020 | 4028 | 4052 | 3988 | 4028 | 0 | -13.82(-0.34%) |
Jun 17, 2020 | 4052 | 4070 | 3993 | 4041 | 0 | -3.37(-0.08%) |
Jun 16, 2020 | 4100 | 4128 | 4024 | 4045 | 0 | -0.19(-0.00%) |
Jun 15, 2020 | 3957 | 4077 | 3923 | 4045 | 0 | +59.20(+1.49%) |
Jun 12, 2020 | 4040 | 4043 | 3945 | 3986 | 0 | +2.94(+0.07%) |
Jun 11, 2020 | 4039 | 4065 | 3964 | 3983 | 0 | -96.76(-2.37%) |
Jun 10, 2020 | 4080 | 4120 | 4058 | 4080 | 0 | +5.34(+0.13%) |
Jun 09, 2020 | 4093 | 4102 | 4035 | 4074 | 0 | -43.10(-1.05%) |
Jun 08, 2020 | 4089 | 4135 | 4064 | 4117 | 0 | +11.20(+0.27%) |
Jun 05, 2020 | 4095 | 4171 | 4081 | 4106 | 0 | +32.94(+0.81%) |
Jun 04, 2020 | 4084 | 4112 | 4027 | 4073 | 0 | -35.65(-0.87%) |
Jun 03, 2020 | 4069 | 4123 | 4046 | 4109 | 0 | +51.60(+1.27%) |
Jun 02, 2020 | 4014 | 4061 | 3992 | 4057 | 0 | +46.04(+1.15%) |
Jun 01, 2020 | 4004 | 4047 | 3974 | 4011 | 0 | +4.57(+0.11%) |
May 29, 2020 | 3933 | 4017 | 3904 | 4007 | 0 | +70.25(+1.78%) |
May 28, 2020 | 3911 | 3970 | 3901 | 3936 | 0 | +64.46(+1.66%) |
May 27, 2020 | 3905 | 3910 | 3814 | 3872 | 0 | +1.93(+0.05%) |
May 26, 2020 | 3915 | 3941 | 3858 | 3870 | 0 | +4.68(+0.12%) |
May 22, 2020 | 3852 | 3873 | 3828 | 3865 | 0 | +7.66(+0.20%) |
May 21, 2020 | 3853 | 3888 | 3835 | 3858 | 0 | +11.56(+0.30%) |
May 20, 2020 | 3847 | 3878 | 3817 | 3846 | 0 | +27.38(+0.72%) |
May 19, 2020 | 3880 | 3900 | 3816 | 3819 | 0 | -69.54(-1.79%) |
May 18, 2020 | 3843 | 3909 | 3820 | 3888 | 0 | +121.95(+3.24%) |
May 15, 2020 | 3738 | 3794 | 3692 | 3766 | 0 | +23.59(+0.63%) |
May 14, 2020 | 3734 | 3759 | 3652 | 3743 | 0 | -13.15(-0.35%) |
May 13, 2020 | 3761 | 3770 | 3713 | 3756 | 0 | -11.18(-0.30%) |
May 12, 2020 | 3834 | 3842 | 3765 | 3767 | 0 | -61.95(-1.62%) |
May 11, 2020 | 3781 | 3843 | 3740 | 3829 | 0 | +26.65(+0.70%) |
May 08, 2020 | 3816 | 3847 | 3782 | 3802 | 0 | -6.80(-0.18%) |
May 07, 2020 | 3843 | 3901 | 3789 | 3809 | 0 | +27.72(+0.73%) |
May 06, 2020 | 3911 | 3921 | 3774 | 3782 | 0 | -123.29(-3.16%) |
May 05, 2020 | 3853 | 3939 | 3847 | 3905 | 0 | +41.19(+1.07%) |
May 04, 2020 | 3820 | 3879 | 3793 | 3864 | 0 | +34.44(+0.90%) |