Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 2281 | 2312 | 2208 | 2254 | 0 | -81.48(-3.49%) |
Apr 30, 2020 | 2389 | 2416 | 2303 | 2335 | 0 | -96.88(-3.98%) |
Apr 29, 2020 | 2366 | 2473 | 2329 | 2432 | 0 | +133.44(+5.81%) |
Apr 28, 2020 | 2308 | 2355 | 2255 | 2299 | 0 | +37.09(+1.64%) |
Apr 27, 2020 | 2183 | 2282 | 2172 | 2262 | 0 | +80.86(+3.71%) |
Apr 24, 2020 | 2178 | 2206 | 2130 | 2181 | 0 | +22.75(+1.05%) |
Apr 23, 2020 | 2142 | 2214 | 2108 | 2158 | 0 | +61.86(+2.95%) |
Apr 22, 2020 | 2111 | 2134 | 2059 | 2096 | 0 | +33.53(+1.63%) |
Apr 21, 2020 | 2035 | 2094 | 2006 | 2063 | 0 | -29.48(-1.41%) |
Apr 20, 2020 | 2116 | 2148 | 2054 | 2092 | 0 | -77.65(-3.58%) |
Apr 17, 2020 | 2134 | 2211 | 2100 | 2170 | 0 | +102.15(+4.94%) |
Apr 16, 2020 | 2098 | 2122 | 2009 | 2068 | 0 | -30.25(-1.44%) |
Apr 15, 2020 | 2148 | 2177 | 2072 | 2098 | 0 | -130.91(-5.87%) |
Apr 14, 2020 | 2239 | 2309 | 2188 | 2229 | 0 | +38.61(+1.76%) |
Apr 13, 2020 | 2251 | 2274 | 2145 | 2190 | 0 | -87.39(-3.84%) |
Apr 09, 2020 | 2221 | 2337 | 2189 | 2277 | 0 | +112.48(+5.20%) |
Apr 08, 2020 | 2111 | 2194 | 2073 | 2165 | 0 | +70.20(+3.35%) |
Apr 07, 2020 | 2123 | 2203 | 2059 | 2095 | 0 | +36.77(+1.79%) |
Apr 06, 2020 | 2019 | 2097 | 1986 | 2058 | 0 | +112.83(+5.80%) |
Apr 03, 2020 | 1974 | 2013 | 1902 | 1945 | 0 | -28.37(-1.44%) |
Apr 02, 2020 | 1963 | 2065 | 1916 | 1974 | 0 | +0.97(+0.05%) |