Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3270 | 3272 | 3220 | 3271 | 0 | +24.90(+0.77%) |
Jul 30, 2020 | 3232 | 3251 | 3204 | 3246 | 0 | -12.22(-0.38%) |
Jul 29, 2020 | 3227 | 3265 | 3227 | 3258 | 0 | +40.00(+1.24%) |
Jul 28, 2020 | 3234 | 3244 | 3216 | 3218 | 0 | -20.97(-0.65%) |
Jul 27, 2020 | 3220 | 3241 | 3214 | 3239 | 0 | +23.78(+0.74%) |
Jul 24, 2020 | 3219 | 3227 | 3200 | 3216 | 0 | -20.03(-0.62%) |
Jul 23, 2020 | 3236 | 3236 | 3236 | 3236 | 0 | -40.36(-1.23%) |
Jul 22, 2020 | 3255 | 3279 | 3253 | 3276 | 0 | +18.72(+0.57%) |
Jul 21, 2020 | 3269 | 3277 | 3248 | 3257 | 0 | +5.46(+0.17%) |
Jul 20, 2020 | 3224 | 3259 | 3215 | 3252 | 0 | +27.11(+0.84%) |
Jul 17, 2020 | 3224 | 3234 | 3206 | 3225 | 0 | +9.16(+0.28%) |
Jul 16, 2020 | 3208 | 3220 | 3199 | 3216 | 0 | -10.99(-0.34%) |
Jul 15, 2020 | 3226 | 3238 | 3201 | 3227 | 0 | +29.04(+0.91%) |
Jul 14, 2020 | 3141 | 3201 | 3128 | 3198 | 0 | +42.30(+1.34%) |
Jul 13, 2020 | 3205 | 3235 | 3149 | 3155 | 0 | -29.82(-0.94%) |
Jul 10, 2020 | 3152 | 3187 | 3136 | 3185 | 0 | +32.99(+1.05%) |
Jul 09, 2020 | 3176 | 3180 | 3116 | 3152 | 0 | -17.89(-0.56%) |
Jul 08, 2020 | 3153 | 3172 | 3137 | 3170 | 0 | +24.62(+0.78%) |
Jul 07, 2020 | 3166 | 3184 | 3143 | 3145 | 0 | -34.40(-1.08%) |
Jul 06, 2020 | 3155 | 3183 | 3155 | 3180 | 0 | +49.71(+1.59%) |
Jul 02, 2020 | 3130 | 3130 | 3130 | 3130 | 0 | +14.15(+0.45%) |
Jul 01, 2020 | 3106 | 3128 | 3101 | 3116 | 0 | +15.57(+0.50%) |
Jun 30, 2020 | 3050 | 3112 | 3048 | 3100 | 0 | +47.05(+1.54%) |
Jun 29, 2020 | 3019 | 3054 | 3000 | 3053 | 0 | +44.19(+1.47%) |
Jun 26, 2020 | 3073 | 3074 | 3005 | 3009 | 0 | -74.71(-2.42%) |
Jun 25, 2020 | 3047 | 3086 | 3024 | 3084 | 0 | +33.43(+1.10%) |
Jun 24, 2020 | 3114 | 3115 | 3032 | 3050 | 0 | -80.96(-2.59%) |
Jun 23, 2020 | 3139 | 3155 | 3127 | 3131 | 0 | +13.43(+0.43%) |
Jun 22, 2020 | 3094 | 3121 | 3079 | 3118 | 0 | +20.12(+0.65%) |
Jun 19, 2020 | 3140 | 3156 | 3083 | 3098 | 0 | -17.60(-0.56%) |
Jun 18, 2020 | 3102 | 3120 | 3094 | 3115 | 0 | +1.85(+0.06%) |
Jun 17, 2020 | 3136 | 3141 | 3108 | 3113 | 0 | -11.25(-0.36%) |
Jun 16, 2020 | 3131 | 3153 | 3078 | 3125 | 0 | +58.15(+1.90%) |
Jun 15, 2020 | 2994 | 3080 | 2966 | 3067 | 0 | +25.28(+0.83%) |
Jun 12, 2020 | 3071 | 3088 | 2984 | 3041 | 0 | +39.21(+1.31%) |
Jun 11, 2020 | 3124 | 3124 | 2999 | 3002 | 0 | -188.04(-5.89%) |
Jun 10, 2020 | 3213 | 3223 | 3181 | 3190 | 0 | -17.04(-0.53%) |
Jun 09, 2020 | 3213 | 3223 | 3193 | 3207 | 0 | -25.21(-0.78%) |
Jun 08, 2020 | 3200 | 3233 | 3196 | 3232 | 0 | +38.46(+1.20%) |
Jun 05, 2020 | 3164 | 3212 | 3164 | 3194 | 0 | +81.58(+2.62%) |
Jun 04, 2020 | 3112 | 3129 | 3090 | 3112 | 0 | -10.52(-0.34%) |
Jun 03, 2020 | 3099 | 3131 | 3099 | 3123 | 0 | +42.05(+1.36%) |
Jun 02, 2020 | 3065 | 3081 | 3052 | 3081 | 0 | +25.09(+0.82%) |
Jun 01, 2020 | 3039 | 3062 | 3032 | 3056 | 0 | +11.42(+0.38%) |
May 29, 2020 | 3025 | 3049 | 2999 | 3044 | 0 | +14.58(+0.48%) |
May 28, 2020 | 3047 | 3069 | 3023 | 3030 | 0 | -6.40(-0.21%) |
May 27, 2020 | 3016 | 3036 | 2970 | 3036 | 0 | +44.36(+1.48%) |
May 26, 2020 | 3004 | 3022 | 2988 | 2992 | 0 | +36.32(+1.23%) |
May 22, 2020 | 2955 | 2955 | 2955 | 2955 | 0 | +6.94(+0.24%) |
May 21, 2020 | 2970 | 2978 | 2939 | 2949 | 0 | -23.10(-0.78%) |
May 20, 2020 | 2954 | 2980 | 2954 | 2972 | 0 | +48.67(+1.67%) |
May 19, 2020 | 2949 | 2964 | 2922 | 2923 | 0 | -30.97(-1.05%) |
May 18, 2020 | 2914 | 2968 | 2914 | 2954 | 0 | +90.21(+3.15%) |
May 15, 2020 | 2830 | 2865 | 2817 | 2864 | 0 | +11.20(+0.39%) |
May 14, 2020 | 2795 | 2853 | 2767 | 2852 | 0 | +32.50(+1.15%) |
May 13, 2020 | 2866 | 2874 | 2793 | 2820 | 0 | -50.12(-1.75%) |
May 12, 2020 | 2940 | 2946 | 2870 | 2870 | 0 | -60.07(-2.05%) |
May 11, 2020 | 2915 | 2944 | 2903 | 2930 | 0 | +0.39(+0.01%) |
May 08, 2020 | 2909 | 2932 | 2903 | 2930 | 0 | +48.61(+1.69%) |
May 07, 2020 | 2878 | 2902 | 2876 | 2881 | 0 | +32.77(+1.15%) |
May 06, 2020 | 2883 | 2891 | 2848 | 2848 | 0 | -20.02(-0.70%) |
May 05, 2020 | 2869 | 2898 | 2864 | 2868 | 0 | +25.70(+0.90%) |
May 04, 2020 | 2815 | 2844 | 2798 | 2843 | 0 | +12.03(+0.42%) |