Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1492 | 1505 | 1479 | 1493 | 0 | +1.95(+0.13%) |
Jun 29, 2020 | 1474 | 1494 | 1463 | 1491 | 0 | +26.79(+1.83%) |
Jun 26, 2020 | 1471 | 1486 | 1451 | 1465 | 0 | -8.48(-0.58%) |
Jun 25, 2020 | 1477 | 1481 | 1451 | 1473 | 0 | -7.78(-0.53%) |
Jun 24, 2020 | 1478 | 1491 | 1462 | 1481 | 0 | -8.00(-0.54%) |
Jun 23, 2020 | 1508 | 1512 | 1480 | 1489 | 0 | -7.89(-0.53%) |
Jun 22, 2020 | 1488 | 1510 | 1475 | 1497 | 0 | +7.33(+0.49%) |
Jun 19, 2020 | 1540 | 1543 | 1488 | 1490 | 0 | -37.28(-2.44%) |
Jun 18, 2020 | 1521 | 1535 | 1511 | 1527 | 0 | -2.77(-0.18%) |
Jun 17, 2020 | 1541 | 1545 | 1517 | 1530 | 0 | -7.13(-0.46%) |
Jun 16, 2020 | 1554 | 1570 | 1529 | 1537 | 0 | +11.53(+0.76%) |
Jun 15, 2020 | 1496 | 1536 | 1484 | 1525 | 0 | +7.00(+0.46%) |
Jun 12, 2020 | 1542 | 1546 | 1499 | 1518 | 0 | +1.52(+0.10%) |
Jun 11, 2020 | 1542 | 1549 | 1505 | 1517 | 0 | -51.46(-3.28%) |
Jun 10, 2020 | 1579 | 1590 | 1560 | 1568 | 0 | -13.51(-0.85%) |
Jun 09, 2020 | 1599 | 1600 | 1566 | 1582 | 0 | -29.15(-1.81%) |
Jun 08, 2020 | 1580 | 1618 | 1570 | 1611 | 0 | +31.45(+1.99%) |
Jun 05, 2020 | 1571 | 1605 | 1563 | 1579 | 0 | +25.44(+1.64%) |
Jun 04, 2020 | 1566 | 1572 | 1538 | 1554 | 0 | -20.17(-1.28%) |
Jun 03, 2020 | 1565 | 1584 | 1561 | 1574 | 0 | +17.03(+1.09%) |
Jun 02, 2020 | 1558 | 1564 | 1541 | 1557 | 0 | +4.74(+0.31%) |
Jun 01, 2020 | 1541 | 1564 | 1533 | 1552 | 0 | +8.77(+0.57%) |
May 29, 2020 | 1530 | 1551 | 1517 | 1544 | 0 | +8.61(+0.56%) |
May 28, 2020 | 1522 | 1543 | 1510 | 1535 | 0 | +31.13(+2.07%) |
May 27, 2020 | 1519 | 1525 | 1489 | 1504 | 0 | +4.13(+0.28%) |
May 26, 2020 | 1506 | 1523 | 1493 | 1500 | 0 | +16.61(+1.12%) |
May 22, 2020 | 1479 | 1487 | 1469 | 1483 | 0 | +4.54(+0.31%) |
May 21, 2020 | 1488 | 1502 | 1476 | 1478 | 0 | -12.88(-0.86%) |
May 20, 2020 | 1496 | 1510 | 1483 | 1491 | 0 | +4.72(+0.32%) |
May 19, 2020 | 1502 | 1512 | 1482 | 1487 | 0 | -22.97(-1.52%) |
May 18, 2020 | 1482 | 1520 | 1475 | 1510 | 0 | +60.49(+4.17%) |
May 15, 2020 | 1455 | 1464 | 1424 | 1449 | 0 | -11.56(-0.79%) |
May 14, 2020 | 1440 | 1464 | 1415 | 1461 | 0 | +8.72(+0.60%) |
May 13, 2020 | 1466 | 1470 | 1434 | 1452 | 0 | -21.45(-1.46%) |
May 12, 2020 | 1491 | 1499 | 1467 | 1473 | 0 | -22.36(-1.49%) |
May 11, 2020 | 1500 | 1509 | 1472 | 1496 | 0 | -12.44(-0.82%) |
May 08, 2020 | 1498 | 1515 | 1486 | 1508 | 0 | +23.73(+1.60%) |
May 07, 2020 | 1496 | 1514 | 1478 | 1484 | 0 | +5.89(+0.40%) |
May 06, 2020 | 1528 | 1532 | 1476 | 1479 | 0 | -46.04(-3.02%) |
May 05, 2020 | 1518 | 1539 | 1512 | 1525 | 0 | +12.94(+0.86%) |
May 04, 2020 | 1507 | 1519 | 1485 | 1512 | 0 | +3.78(+0.25%) |
May 01, 2020 | 1523 | 1527 | 1496 | 1508 | 0 | -28.56(-1.86%) |
Apr 30, 2020 | 1559 | 1563 | 1524 | 1536 | 0 | -31.80(-2.03%) |
Apr 29, 2020 | 1604 | 1609 | 1556 | 1568 | 0 | -7.89(-0.50%) |
Apr 28, 2020 | 1581 | 1599 | 1564 | 1576 | 0 | +13.21(+0.85%) |
Apr 27, 2020 | 1562 | 1578 | 1551 | 1563 | 0 | +5.93(+0.38%) |
Apr 24, 2020 | 1553 | 1565 | 1534 | 1557 | 0 | +6.82(+0.44%) |
Apr 23, 2020 | 1568 | 1580 | 1540 | 1550 | 0 | -18.23(-1.16%) |
Apr 22, 2020 | 1564 | 1581 | 1543 | 1568 | 0 | +25.02(+1.62%) |
Apr 21, 2020 | 1538 | 1561 | 1522 | 1543 | 0 | -17.25(-1.11%) |
Apr 20, 2020 | 1607 | 1616 | 1555 | 1561 | 0 | -60.64(-3.74%) |
Apr 17, 2020 | 1614 | 1632 | 1589 | 1621 | 0 | +31.48(+1.98%) |
Apr 16, 2020 | 1586 | 1606 | 1565 | 1590 | 0 | +9.32(+0.59%) |
Apr 15, 2020 | 1593 | 1606 | 1566 | 1581 | 0 | -41.28(-2.55%) |
Apr 14, 2020 | 1610 | 1631 | 1592 | 1622 | 0 | +35.97(+2.27%) |
Apr 13, 2020 | 1609 | 1621 | 1569 | 1586 | 0 | -40.54(-2.49%) |
Apr 09, 2020 | 1587 | 1654 | 1583 | 1626 | 0 | +53.25(+3.39%) |
Apr 08, 2020 | 1509 | 1583 | 1499 | 1573 | 0 | +71.39(+4.75%) |
Apr 07, 2020 | 1546 | 1558 | 1496 | 1502 | 0 | -11.49(-0.76%) |
Apr 06, 2020 | 1478 | 1530 | 1467 | 1513 | 0 | +73.18(+5.08%) |
Apr 03, 2020 | 1458 | 1477 | 1429 | 1440 | 0 | -32.33(-2.20%) |
Apr 02, 2020 | 1423 | 1488 | 1418 | 1472 | 0 | +33.76(+2.35%) |