Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1478 | 1480 | 1437 | 1453 | 0 | -28.42(-1.92%) |
Jul 30, 2020 | 1458 | 1485 | 1442 | 1482 | 0 | -13.67(-0.91%) |
Jul 29, 2020 | 1480 | 1504 | 1476 | 1496 | 0 | +7.52(+0.51%) |
Jul 28, 2020 | 1510 | 1514 | 1487 | 1488 | 0 | -39.62(-2.59%) |
Jul 27, 2020 | 1503 | 1529 | 1499 | 1528 | 0 | +39.72(+2.67%) |
Jul 24, 2020 | 1483 | 1494 | 1476 | 1488 | 0 | -9.01(-0.60%) |
Jul 23, 2020 | 1504 | 1512 | 1487 | 1497 | 0 | -9.97(-0.66%) |
Jul 22, 2020 | 1505 | 1516 | 1499 | 1507 | 0 | +1.46(+0.10%) |
Jul 21, 2020 | 1510 | 1521 | 1496 | 1505 | 0 | +10.09(+0.67%) |
Jul 20, 2020 | 1485 | 1506 | 1477 | 1495 | 0 | +13.22(+0.89%) |
Jul 17, 2020 | 1476 | 1487 | 1469 | 1482 | 0 | +9.18(+0.62%) |
Jul 16, 2020 | 1466 | 1480 | 1459 | 1473 | 0 | +2.51(+0.17%) |
Jul 15, 2020 | 1476 | 1486 | 1454 | 1470 | 0 | +40.37(+2.82%) |
Jul 14, 2020 | 1392 | 1435 | 1388 | 1430 | 0 | +46.34(+3.35%) |
Jul 13, 2020 | 1414 | 1422 | 1378 | 1384 | 0 | -22.70(-1.61%) |
Jul 10, 2020 | 1394 | 1410 | 1387 | 1406 | 0 | +34.98(+2.55%) |
Jul 09, 2020 | 1404 | 1407 | 1362 | 1371 | 0 | -21.38(-1.54%) |
Jul 08, 2020 | 1389 | 1406 | 1381 | 1393 | 0 | -15.84(-1.12%) |
Jul 07, 2020 | 1423 | 1427 | 1402 | 1409 | 0 | -3.55(-0.25%) |
Jul 06, 2020 | 1420 | 1427 | 1403 | 1412 | 0 | +15.07(+1.08%) |
Jul 02, 2020 | 1402 | 1425 | 1390 | 1397 | 0 | +30.56(+2.24%) |
Jul 01, 2020 | 1363 | 1378 | 1355 | 1367 | 0 | +10.04(+0.74%) |
Jun 30, 2020 | 1339 | 1361 | 1328 | 1357 | 0 | +7.90(+0.59%) |
Jun 29, 2020 | 1338 | 1360 | 1329 | 1349 | 0 | +25.99(+1.97%) |
Jun 26, 2020 | 1340 | 1344 | 1316 | 1323 | 0 | -18.60(-1.39%) |
Jun 25, 2020 | 1322 | 1343 | 1309 | 1341 | 0 | +8.75(+0.66%) |
Jun 24, 2020 | 1368 | 1372 | 1329 | 1332 | 0 | -69.06(-4.93%) |
Jun 23, 2020 | 1428 | 1434 | 1398 | 1402 | 0 | +6.83(+0.49%) |
Jun 22, 2020 | 1387 | 1400 | 1375 | 1395 | 0 | +42.24(+3.12%) |
Jun 19, 2020 | 1407 | 1409 | 1341 | 1352 | 0 | -36.34(-2.62%) |
Jun 18, 2020 | 1373 | 1399 | 1368 | 1389 | 0 | +0.30(+0.02%) |
Jun 17, 2020 | 1424 | 1427 | 1384 | 1389 | 0 | -16.59(-1.18%) |
Jun 16, 2020 | 1417 | 1431 | 1386 | 1405 | 0 | +70.06(+5.25%) |
Jun 15, 2020 | 1287 | 1344 | 1281 | 1335 | 0 | +20.21(+1.54%) |
Jun 12, 2020 | 1325 | 1335 | 1283 | 1315 | 0 | +41.19(+3.23%) |
Jun 11, 2020 | 1319 | 1338 | 1266 | 1274 | 0 | -115.28(-8.30%) |
Jun 10, 2020 | 1414 | 1420 | 1386 | 1389 | 0 | -10.21(-0.73%) |
Jun 09, 2020 | 1404 | 1421 | 1391 | 1399 | 0 | -29.18(-2.04%) |
Jun 08, 2020 | 1440 | 1451 | 1407 | 1428 | 0 | -6.63(-0.46%) |
Jun 05, 2020 | 1432 | 1462 | 1427 | 1435 | 0 | +45.16(+3.25%) |
Jun 04, 2020 | 1381 | 1405 | 1374 | 1390 | 0 | +6.85(+0.50%) |
Jun 03, 2020 | 1367 | 1390 | 1365 | 1383 | 0 | +53.03(+3.99%) |
Jun 02, 2020 | 1310 | 1332 | 1304 | 1330 | 0 | +42.25(+3.28%) |
Jun 01, 2020 | 1279 | 1297 | 1275 | 1288 | 0 | +31.02(+2.47%) |
May 29, 2020 | 1280 | 1283 | 1245 | 1257 | 0 | -6.11(-0.48%) |
May 28, 2020 | 1286 | 1287 | 1257 | 1263 | 0 | -7.59(-0.60%) |
May 27, 2020 | 1265 | 1276 | 1245 | 1270 | 0 | +51.73(+4.25%) |
May 26, 2020 | 1225 | 1232 | 1212 | 1219 | 0 | +48.81(+4.17%) |
May 22, 2020 | 1177 | 1182 | 1160 | 1170 | 0 | +3.65(+0.31%) |
May 21, 2020 | 1171 | 1187 | 1154 | 1166 | 0 | -4.84(-0.41%) |
May 20, 2020 | 1158 | 1190 | 1154 | 1171 | 0 | +32.69(+2.87%) |
May 19, 2020 | 1159 | 1172 | 1137 | 1138 | 0 | -3.98(-0.35%) |
May 18, 2020 | 1114 | 1149 | 1108 | 1142 | 0 | +76.64(+7.19%) |
May 15, 2020 | 1049 | 1068 | 1044 | 1066 | 0 | -2.12(-0.20%) |
May 14, 2020 | 1027 | 1077 | 1012 | 1068 | 0 | +14.41(+1.37%) |
May 13, 2020 | 1082 | 1083 | 1043 | 1053 | 0 | -27.16(-2.51%) |
May 12, 2020 | 1100 | 1106 | 1078 | 1081 | 0 | -18.13(-1.65%) |
May 11, 2020 | 1117 | 1121 | 1091 | 1099 | 0 | -25.03(-2.23%) |
May 08, 2020 | 1118 | 1127 | 1110 | 1124 | 0 | +25.44(+2.32%) |
May 07, 2020 | 1104 | 1117 | 1087 | 1098 | 0 | +35.45(+3.34%) |
May 06, 2020 | 1104 | 1108 | 1061 | 1063 | 0 | -40.35(-3.66%) |
May 05, 2020 | 1127 | 1136 | 1092 | 1103 | 0 | -18.51(-1.65%) |
May 04, 2020 | 1098 | 1124 | 1091 | 1122 | 0 | +13.05(+1.18%) |