Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1186 | 1245 | 1171 | 1218 | 29,815 | +37.00(+3.13%) |
Jul 30, 2020 | 1119 | 1197 | 1109 | 1181 | 28,503 | +78.40(+7.11%) |
Jul 29, 2020 | 1143 | 1154 | 1065 | 1103 | 43,331 | -62.60(-5.37%) |
Jul 28, 2020 | 1156 | 1230 | 1152 | 1165 | 31,230 | -104.40(-8.22%) |
Jul 27, 2020 | 1201 | 1287 | 1184 | 1270 | 29,228 | +97.80(+8.34%) |
Jul 24, 2020 | 1231 | 1238 | 1160 | 1172 | 43,260 | -41.00(-3.38%) |
Jul 23, 2020 | 1359 | 1401 | 1181 | 1213 | 54,045 | -168.00(-12.17%) |
Jul 22, 2020 | 1462 | 1474 | 1369 | 1381 | 11,637 | -43.00(-3.02%) |
Jul 21, 2020 | 1404 | 1441 | 1400 | 1424 | 10,283 | -28.60(-1.97%) |
Jul 20, 2020 | 1421 | 1511 | 1421 | 1453 | 27,643 | +102.60(+7.60%) |
Jul 17, 2020 | 1308 | 1359 | 1297 | 1350 | 13,790 | +30.40(+2.30%) |
Jul 16, 2020 | 1267 | 1344 | 1232 | 1320 | 18,313 | +65.40(+5.21%) |
Jul 15, 2020 | 1282 | 1332 | 1247 | 1254 | 11,051 | -42.00(-3.24%) |
Jul 14, 2020 | 1322 | 1336 | 1266 | 1296 | 12,867 | -11.60(-0.89%) |
Jul 13, 2020 | 1234 | 1309 | 1217 | 1308 | 17,809 | +85.20(+6.97%) |
Jul 10, 2020 | 1221 | 1239 | 1188 | 1223 | 19,940 | -38.00(-3.01%) |
Jul 09, 2020 | 1136 | 1266 | 1126 | 1261 | 24,276 | +76.60(+6.47%) |
Jul 08, 2020 | 1156 | 1200 | 1143 | 1184 | 16,692 | +57.20(+5.08%) |
Jul 07, 2020 | 1094 | 1129 | 1058 | 1127 | 26,494 | -53.00(-4.49%) |
Jul 06, 2020 | 1230 | 1258 | 1168 | 1180 | 18,303 | -177.00(-13.05%) |
Jul 02, 2020 | 1426 | 1426 | 1332 | 1357 | 14,255 | -58.40(-4.13%) |
Jul 01, 2020 | 1422 | 1468 | 1396 | 1415 | 30,326 | +71.00(+5.28%) |
Jun 30, 2020 | 1318 | 1403 | 1307 | 1344 | 21,665 | -71.80(-5.07%) |
Jun 29, 2020 | 1462 | 1479 | 1313 | 1416 | 14,693 | -303.60(-17.66%) |
Jun 26, 2020 | 1744 | 1744 | 1675 | 1720 | 5,795 | -6.20(-0.36%) |
Jun 25, 2020 | 1591 | 1746 | 1575 | 1726 | 5,991 | +207.60(+13.67%) |
Jun 24, 2020 | 1488 | 1520 | 1440 | 1518 | 2,870 | +38.40(+2.59%) |
Jun 23, 2020 | 1445 | 1488 | 1435 | 1480 | 3,654 | +64.20(+4.54%) |
Jun 22, 2020 | 1381 | 1431 | 1339 | 1416 | 3,555 | +26.94(+1.94%) |
Jun 19, 2020 | 1398 | 1401 | 1360 | 1389 | 1,235 | -31.54(-2.22%) |
Jun 18, 2020 | 1450 | 1452 | 1381 | 1420 | 1,846 | -2.20(-0.15%) |
Jun 17, 2020 | 1450 | 1462 | 1408 | 1422 | 1,309 | -25.20(-1.74%) |
Jun 16, 2020 | 1441 | 1466 | 1419 | 1448 | 2,219 | +84.20(+6.18%) |
Jun 15, 2020 | 1330 | 1379 | 1328 | 1363 | 2,828 | +79.14(+6.16%) |
Jun 12, 2020 | 1218 | 1298 | 1218 | 1284 | 1,300 | +89.87(+7.52%) |
Jun 11, 2020 | 1207 | 1240 | 1178 | 1194 | 763 | -31.61(-2.58%) |
Jun 10, 2020 | 1235 | 1241 | 1206 | 1226 | 1,320 | -27.20(-2.17%) |
Jun 09, 2020 | 1234 | 1260 | 1226 | 1253 | 12,354 | +58.00(+4.85%) |
Jun 08, 2020 | 1219 | 1234 | 1194 | 1195 | 4,545 | -7.20(-0.60%) |
Jun 05, 2020 | 1143 | 1226 | 1141 | 1202 | 1,270 | +30.69(+2.62%) |
Jun 04, 2020 | 1170 | 1205 | 1140 | 1172 | 1,376 | -18.69(-1.57%) |
Jun 03, 2020 | 1131 | 1213 | 1123 | 1190 | 6,971 | -48.40(-3.91%) |
Jun 02, 2020 | 1226 | 1247 | 1205 | 1239 | 1,463 | +7.20(+0.58%) |
Jun 01, 2020 | 1245 | 1246 | 1181 | 1232 | 10,152 | +68.20(+5.86%) |
May 29, 2020 | 1200 | 1257 | 1146 | 1163 | 2,745 | -13.82(-1.17%) |
May 28, 2020 | 1129 | 1182 | 1116 | 1177 | 1,398 | +61.82(+5.54%) |
May 27, 2020 | 1080 | 1124 | 1061 | 1115 | 3,477 | +59.20(+5.60%) |
May 26, 2020 | 1056 | 1093 | 1039 | 1056 | 1,313 | -58.60(-5.26%) |
May 22, 2020 | 1151 | 1163 | 1092 | 1115 | 820 | -17.20(-1.52%) |
May 21, 2020 | 1142 | 1176 | 1131 | 1132 | 1,872 | +42.20(+3.87%) |
May 20, 2020 | 991.60 | 1115 | 985.80 | 1090 | 4,873 | +82.80(+8.22%) |
May 19, 2020 | 979.40 | 1023 | 979.40 | 1007 | 2,173 | -30.09(-2.90%) |
May 18, 2020 | 1075 | 1075 | 961.60 | 1037 | 5,273 | -167.74(-13.92%) |
May 15, 2020 | 1107 | 1214 | 1107 | 1205 | 1,065 | +39.03(+3.35%) |
May 14, 2020 | 1163 | 1173 | 1092 | 1166 | 4,264 | +13.60(+1.18%) |
May 13, 2020 | 1097 | 1197 | 1096 | 1152 | 5,980 | +81.60(+7.62%) |
May 12, 2020 | 993.40 | 1075 | 984.00 | 1071 | 4,162 | +130.17(+13.84%) |
May 11, 2020 | 925.14 | 972.60 | 919.70 | 940.43 | 1,932 | -12.17(-1.28%) |
May 08, 2020 | 950.20 | 968.40 | 933.60 | 952.60 | 1,635 | +36.40(+3.97%) |
May 07, 2020 | 881.20 | 927.40 | 866.80 | 916.20 | 2,305 | +43.00(+4.92%) |
May 06, 2020 | 862.00 | 886.40 | 858.90 | 873.20 | 2,569 | +61.90(+7.63%) |
May 05, 2020 | 781.00 | 815.00 | 749.20 | 811.30 | 2,545 | -37.30(-4.40%) |
May 04, 2020 | 868.00 | 891.20 | 845.60 | 848.60 | 1,918 | -93.12(-9.89%) |