Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2611 | 2639 | 2549 | 2607 | 0 | -14.89(-0.57%) |
Jul 30, 2020 | 2661 | 2688 | 2588 | 2622 | 0 | -110.80(-4.05%) |
Jul 29, 2020 | 2692 | 2742 | 2671 | 2733 | 0 | +50.30(+1.88%) |
Jul 28, 2020 | 2728 | 2747 | 2667 | 2682 | 0 | -58.14(-2.12%) |
Jul 27, 2020 | 2697 | 2756 | 2675 | 2741 | 0 | +42.31(+1.57%) |
Jul 24, 2020 | 2719 | 2734 | 2670 | 2698 | 0 | -19.03(-0.70%) |
Jul 23, 2020 | 2705 | 2746 | 2687 | 2717 | 0 | +4.30(+0.16%) |
Jul 22, 2020 | 2692 | 2741 | 2668 | 2713 | 0 | +2.21(+0.08%) |
Jul 21, 2020 | 2697 | 2745 | 2681 | 2711 | 0 | +35.16(+1.31%) |
Jul 20, 2020 | 2725 | 2749 | 2661 | 2676 | 0 | -66.53(-2.43%) |
Jul 17, 2020 | 2743 | 2778 | 2712 | 2742 | 0 | +7.71(+0.28%) |
Jul 16, 2020 | 2717 | 2768 | 2681 | 2734 | 0 | +8.57(+0.31%) |
Jul 15, 2020 | 2705 | 2751 | 2679 | 2726 | 0 | +76.78(+2.90%) |
Jul 14, 2020 | 2592 | 2657 | 2570 | 2649 | 0 | +57.88(+2.23%) |
Jul 13, 2020 | 2612 | 2644 | 2568 | 2591 | 0 | +7.45(+0.29%) |
Jul 10, 2020 | 2525 | 2591 | 2510 | 2584 | 0 | +57.07(+2.26%) |
Jul 09, 2020 | 2592 | 2598 | 2495 | 2527 | 0 | -69.63(-2.68%) |
Jul 08, 2020 | 2620 | 2642 | 2564 | 2596 | 0 | -27.67(-1.05%) |
Jul 07, 2020 | 2631 | 2672 | 2598 | 2624 | 0 | -32.85(-1.24%) |
Jul 06, 2020 | 2688 | 2702 | 2620 | 2657 | 0 | +23.57(+0.90%) |
Jul 02, 2020 | 2643 | 2695 | 2604 | 2633 | 0 | +40.59(+1.57%) |
Jul 01, 2020 | 2628 | 2655 | 2573 | 2593 | 0 | -28.79(-1.10%) |
Jun 30, 2020 | 2590 | 2646 | 2568 | 2621 | 0 | +16.03(+0.62%) |
Jun 29, 2020 | 2544 | 2635 | 2527 | 2605 | 0 | +92.39(+3.68%) |
Jun 26, 2020 | 2535 | 2554 | 2476 | 2513 | 0 | -46.41(-1.81%) |
Jun 25, 2020 | 2507 | 2569 | 2474 | 2559 | 0 | +46.52(+1.85%) |
Jun 24, 2020 | 2557 | 2577 | 2483 | 2513 | 0 | -77.93(-3.01%) |
Jun 23, 2020 | 2642 | 2655 | 2573 | 2591 | 0 | -15.28(-0.59%) |
Jun 22, 2020 | 2580 | 2622 | 2540 | 2606 | 0 | +10.26(+0.40%) |
Jun 19, 2020 | 2649 | 2682 | 2567 | 2596 | 0 | -10.84(-0.42%) |
Jun 18, 2020 | 2594 | 2649 | 2577 | 2607 | 0 | -14.83(-0.57%) |
Jun 17, 2020 | 2667 | 2692 | 2600 | 2622 | 0 | -42.11(-1.58%) |
Jun 16, 2020 | 2705 | 2737 | 2618 | 2664 | 0 | +58.72(+2.25%) |
Jun 15, 2020 | 2473 | 2629 | 2455 | 2605 | 0 | +43.57(+1.70%) |
Jun 12, 2020 | 2616 | 2636 | 2501 | 2561 | 0 | +50.11(+2.00%) |
Jun 11, 2020 | 2625 | 2660 | 2494 | 2511 | 0 | -230.29(-8.40%) |
Jun 10, 2020 | 2810 | 2832 | 2712 | 2742 | 0 | -75.49(-2.68%) |
Jun 09, 2020 | 2824 | 2854 | 2775 | 2817 | 0 | -63.51(-2.20%) |
Jun 08, 2020 | 2861 | 2903 | 2819 | 2881 | 0 | +51.77(+1.83%) |
Jun 05, 2020 | 2847 | 2925 | 2789 | 2829 | 0 | +83.57(+3.04%) |
Jun 04, 2020 | 2658 | 2756 | 2628 | 2745 | 0 | +75.88(+2.84%) |
Jun 03, 2020 | 2636 | 2706 | 2618 | 2669 | 0 | +67.13(+2.58%) |
Jun 02, 2020 | 2565 | 2627 | 2548 | 2602 | 0 | +58.44(+2.30%) |
Jun 01, 2020 | 2521 | 2580 | 2494 | 2544 | 0 | +23.32(+0.93%) |
May 29, 2020 | 2518 | 2555 | 2461 | 2520 | 0 | -16.81(-0.66%) |
May 28, 2020 | 2624 | 2639 | 2518 | 2537 | 0 | -65.01(-2.50%) |
May 27, 2020 | 2575 | 2640 | 2525 | 2602 | 0 | +81.67(+3.24%) |
May 26, 2020 | 2519 | 2567 | 2467 | 2521 | 0 | +85.52(+3.51%) |
May 22, 2020 | 2428 | 2457 | 2378 | 2435 | 0 | +9.30(+0.38%) |
May 21, 2020 | 2417 | 2461 | 2388 | 2426 | 0 | +7.05(+0.29%) |
May 20, 2020 | 2392 | 2467 | 2373 | 2419 | 0 | +74.05(+3.16%) |
May 19, 2020 | 2373 | 2416 | 2316 | 2345 | 0 | -43.86(-1.84%) |
May 18, 2020 | 2304 | 2422 | 2289 | 2389 | 0 | +165.99(+7.47%) |
May 15, 2020 | 2197 | 2257 | 2165 | 2223 | 0 | +12.42(+0.56%) |
May 14, 2020 | 2147 | 2225 | 2081 | 2210 | 0 | +13.85(+0.63%) |
May 13, 2020 | 2278 | 2296 | 2168 | 2196 | 0 | -102.78(-4.47%) |
May 12, 2020 | 2359 | 2398 | 2283 | 2299 | 0 | -40.32(-1.72%) |
May 11, 2020 | 2337 | 2371 | 2285 | 2339 | 0 | -34.67(-1.46%) |
May 08, 2020 | 2313 | 2388 | 2297 | 2374 | 0 | +102.04(+4.49%) |
May 07, 2020 | 2285 | 2342 | 2236 | 2272 | 0 | +31.33(+1.40%) |
May 06, 2020 | 2292 | 2328 | 2222 | 2241 | 0 | -45.22(-1.98%) |
May 05, 2020 | 2298 | 2355 | 2262 | 2286 | 0 | +32.81(+1.46%) |
May 04, 2020 | 2246 | 2291 | 2174 | 2253 | 0 | -0.61(-0.03%) |