Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1974 | 1993 | 1960 | 1986 | 0 | +34.15(+1.75%) |
Jul 30, 2020 | 1963 | 1982 | 1938 | 1952 | 0 | -38.58(-1.94%) |
Jul 29, 2020 | 1999 | 2006 | 1967 | 1991 | 0 | -5.11(-0.26%) |
Jul 28, 2020 | 1994 | 2018 | 1980 | 1996 | 0 | -14.69(-0.73%) |
Jul 27, 2020 | 2010 | 2028 | 1992 | 2010 | 0 | +45.05(+2.29%) |
Jul 24, 2020 | 1954 | 1975 | 1945 | 1965 | 0 | +19.45(+1.00%) |
Jul 23, 2020 | 1966 | 1989 | 1926 | 1946 | 0 | -32.21(-1.63%) |
Jul 22, 2020 | 1963 | 1992 | 1943 | 1978 | 0 | +38.90(+2.01%) |
Jul 21, 2020 | 1968 | 1976 | 1929 | 1939 | 0 | +13.44(+0.70%) |
Jul 20, 2020 | 1906 | 1931 | 1899 | 1926 | 0 | +33.86(+1.79%) |
Jul 17, 2020 | 1869 | 1898 | 1865 | 1892 | 0 | +34.09(+1.83%) |
Jul 16, 2020 | 1866 | 1876 | 1847 | 1858 | 0 | -18.31(-0.98%) |
Jul 15, 2020 | 1863 | 1878 | 1840 | 1876 | 0 | +15.85(+0.85%) |
Jul 14, 2020 | 1820 | 1861 | 1812 | 1860 | 0 | +38.23(+2.10%) |
Jul 13, 2020 | 1875 | 1879 | 1819 | 1822 | 0 | -21.24(-1.15%) |
Jul 10, 2020 | 1844 | 1855 | 1830 | 1843 | 0 | +7.26(+0.40%) |
Jul 09, 2020 | 1842 | 1854 | 1811 | 1836 | 0 | +3.06(+0.17%) |
Jul 08, 2020 | 1805 | 1837 | 1801 | 1833 | 0 | +45.98(+2.57%) |
Jul 07, 2020 | 1769 | 1791 | 1764 | 1787 | 0 | +14.16(+0.80%) |
Jul 06, 2020 | 1780 | 1791 | 1761 | 1773 | 0 | +7.76(+0.44%) |
Jul 02, 2020 | 1765 | 1788 | 1763 | 1765 | 0 | -11.13(-0.63%) |
Jul 01, 2020 | 1788 | 1789 | 1755 | 1776 | 0 | -8.68(-0.49%) |
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%) |