Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1480 | 1502 | 1479 | 1492 | 263,100 | +7.92(+0.53%) |
Apr 29, 2021 | 1471 | 1490 | 1459 | 1484 | 217,641 | +7.95(+0.54%) |
Apr 28, 2021 | 1478 | 1482 | 1460 | 1476 | 211,381 | +7.29(+0.50%) |
Apr 27, 2021 | 1479 | 1495 | 1466 | 1469 | 228,476 | -1.92(-0.13%) |
Apr 26, 2021 | 1468 | 1476 | 1453 | 1471 | 335,445 | +2.26(+0.15%) |
Apr 23, 2021 | 1482 | 1485 | 1461 | 1469 | 374,800 | -11.47(-0.78%) |
Apr 22, 2021 | 1528 | 1539 | 1464 | 1480 | 670,379 | -27.62(-1.83%) |
Apr 21, 2021 | 1533 | 1536 | 1497 | 1508 | 506,022 | -24.47(-1.60%) |
Apr 20, 2021 | 1555 | 1555 | 1513 | 1532 | 235,955 | -17.92(-1.16%) |
Apr 19, 2021 | 1526 | 1561 | 1523 | 1550 | 340,921 | +14.97(+0.98%) |
Apr 16, 2021 | 1550 | 1559 | 1527 | 1535 | 187,100 | -7.35(-0.48%) |
Apr 15, 2021 | 1527 | 1542 | 1520 | 1542 | 231,705 | +25.73(+1.70%) |
Apr 14, 2021 | 1536 | 1544 | 1510 | 1517 | 222,650 | -21.08(-1.37%) |
Apr 13, 2021 | 1550 | 1559 | 1518 | 1538 | 235,589 | -1.76(-0.11%) |
Apr 12, 2021 | 1555 | 1580 | 1529 | 1540 | 301,285 | +8.08(+0.53%) |
Apr 09, 2021 | 1519 | 1534 | 1503 | 1531 | 224,800 | +7.37(+0.48%) |
Apr 08, 2021 | 1515 | 1530 | 1501 | 1524 | 229,720 | +24.03(+1.60%) |
Apr 07, 2021 | 1504 | 1547 | 1494 | 1500 | 523,339 | +12.54(+0.84%) |
Apr 06, 2021 | 1459 | 1499 | 1457 | 1487 | 250,388 | +35.39(+2.44%) |
Apr 05, 2021 | 1456 | 1460 | 1442 | 1452 | 171,275 | +13.63(+0.95%) |
Apr 01, 2021 | 1438 | 1454 | 1432 | 1438 | 202,000 | +17.64(+1.24%) |
Mar 31, 2021 | 1421 | 1441 | 1415 | 1421 | 357,662 | +14.49(+1.03%) |
Mar 30, 2021 | 1412 | 1428 | 1402 | 1406 | 214,652 | -18.28(-1.28%) |
Mar 29, 2021 | 1435 | 1450 | 1417 | 1425 | 185,082 | -20.87(-1.44%) |
Mar 26, 2021 | 1436 | 1447 | 1408 | 1445 | 276,600 | +13.65(+0.95%) |
Mar 25, 2021 | 1415 | 1437 | 1407 | 1432 | 282,566 | +8.87(+0.62%) |
Mar 24, 2021 | 1458 | 1459 | 1420 | 1423 | 200,033 | -28.33(-1.95%) |
Mar 23, 2021 | 1445 | 1475 | 1445 | 1451 | 238,371 | +6.96(+0.48%) |
Mar 22, 2021 | 1437 | 1460 | 1429 | 1444 | 233,823 | +23.13(+1.63%) |
Mar 19, 2021 | 1438 | 1443 | 1420 | 1421 | 360,900 | -8.16(-0.57%) |
Mar 18, 2021 | 1460 | 1466 | 1425 | 1429 | 256,033 | -49.24(-3.33%) |
Mar 17, 2021 | 1470 | 1482 | 1445 | 1479 | 220,773 | -4.09(-0.28%) |
Mar 16, 2021 | 1478 | 1511 | 1473 | 1483 | 211,944 | -2.92(-0.20%) |
Mar 15, 2021 | 1457 | 1491 | 1449 | 1486 | 199,081 | +32.37(+2.23%) |
Mar 12, 2021 | 1449 | 1459 | 1432 | 1453 | 209,800 | -8.82(-0.60%) |
Mar 11, 2021 | 1440 | 1468 | 1436 | 1462 | 327,468 | +45.39(+3.20%) |
Mar 10, 2021 | 1440 | 1453 | 1404 | 1417 | 289,843 | -10.94(-0.77%) |
Mar 09, 2021 | 1373 | 1434 | 1370 | 1428 | 529,175 | +92.61(+6.94%) |
Mar 08, 2021 | 1332 | 1362 | 1306 | 1335 | 333,599 | +2.72(+0.20%) |
Mar 05, 2021 | 1359 | 1359 | 1256 | 1332 | 535,300 | -18.84(-1.39%) |
Mar 04, 2021 | 1403 | 1408 | 1322 | 1351 | 507,017 | -57.10(-4.05%) |
Mar 03, 2021 | 1467 | 1478 | 1405 | 1408 | 297,348 | -67.35(-4.56%) |
Mar 02, 2021 | 1493 | 1506 | 1472 | 1476 | 257,968 | -9.38(-0.63%) |
Mar 01, 2021 | 1445 | 1490 | 1445 | 1485 | 281,150 | +42.95(+2.98%) |
Feb 26, 2021 | 1429 | 1460 | 1412 | 1442 | 443,500 | +31.26(+2.22%) |
Feb 25, 2021 | 1447 | 1448 | 1395 | 1411 | 235,733 | -38.32(-2.64%) |
Feb 24, 2021 | 1418 | 1451 | 1399 | 1449 | 264,146 | +32.82(+2.32%) |
Feb 23, 2021 | 1411 | 1423 | 1350 | 1416 | 376,297 | -14.30(-1.00%) |
Feb 22, 2021 | 1457 | 1460 | 1429 | 1431 | 292,609 | -42.55(-2.89%) |
Feb 19, 2021 | 1469 | 1484 | 1457 | 1473 | 244,000 | +16.78(+1.15%) |
Feb 18, 2021 | 1448 | 1466 | 1444 | 1456 | 174,221 | -3.19(-0.22%) |
Feb 17, 2021 | 1476 | 1478 | 1443 | 1460 | 265,414 | -24.50(-1.65%) |
Feb 16, 2021 | 1531 | 1531 | 1476 | 1484 | 319,292 | -43.70(-2.86%) |
Feb 12, 2021 | 1540 | 1543 | 1522 | 1528 | 139,300 | -15.41(-1.00%) |
Feb 11, 2021 | 1544 | 1549 | 1532 | 1543 | 168,293 | -1.55(-0.10%) |
Feb 10, 2021 | 1559 | 1561 | 1525 | 1545 | 228,898 | -5.83(-0.38%) |
Feb 09, 2021 | 1507 | 1565 | 1501 | 1550 | 384,135 | +46.49(+3.09%) |
Feb 08, 2021 | 1508 | 1512 | 1492 | 1504 | 208,748 | -2.88(-0.19%) |
Feb 05, 2021 | 1487 | 1514 | 1477 | 1507 | 313,900 | +27.33(+1.85%) |
Feb 04, 2021 | 1503 | 1511 | 1474 | 1480 | 349,590 | -20.44(-1.36%) |
Feb 03, 2021 | 1495 | 1530 | 1461 | 1500 | 648,537 | -23.06(-1.51%) |
Feb 02, 2021 | 1525 | 1554 | 1522 | 1523 | 441,749 | +14.03(+0.93%) |
Feb 01, 2021 | 1495 | 1517 | 1480 | 1509 | 255,116 | +29.02(+1.96%) |
Jan 29, 2021 | 1474 | 1502 | 1471 | 1480 | 231,500 | -0.54(-0.04%) |
Jan 28, 2021 | 1471 | 1502 | 1466 | 1481 | 234,526 | +14.18(+0.97%) |
Jan 27, 2021 | 1480 | 1498 | 1460 | 1466 | 276,634 | -22.89(-1.54%) |
Jan 26, 2021 | 1494 | 1497 | 1481 | 1489 | 128,650 | +2.93(+0.20%) |
Jan 25, 2021 | 1501 | 1510 | 1468 | 1486 | 197,763 | -7.86(-0.53%) |
Jan 22, 2021 | 1492 | 1507 | 1484 | 1494 | 228,400 | -9.50(-0.63%) |
Jan 21, 2021 | 1477 | 1509 | 1477 | 1504 | 298,324 | +23.06(+1.56%) |
Jan 20, 2021 | 1444 | 1484 | 1437 | 1481 | 295,550 | +51.14(+3.58%) |
Jan 19, 2021 | 1420 | 1433 | 1392 | 1429 | 222,710 | +23.74(+1.69%) |
Jan 15, 2021 | 1405 | 1418 | 1399 | 1406 | 208,600 | -6.06(-0.43%) |
Jan 14, 2021 | 1418 | 1454 | 1398 | 1412 | 426,581 | +16.80(+1.20%) |
Jan 13, 2021 | 1405 | 1408 | 1385 | 1395 | 186,649 | -6.64(-0.47%) |
Jan 12, 2021 | 1410 | 1414 | 1389 | 1402 | 211,275 | -0.98(-0.07%) |
Jan 11, 2021 | 1391 | 1422 | 1389 | 1403 | 227,132 | +0.18(+0.01%) |
Jan 08, 2021 | 1379 | 1411 | 1375 | 1402 | 368,900 | +34.30(+2.51%) |
Jan 07, 2021 | 1351 | 1379 | 1349 | 1368 | 236,711 | +24.73(+1.84%) |
Jan 06, 2021 | 1335 | 1357 | 1335 | 1343 | 233,780 | -11.70(-0.86%) |
Jan 05, 2021 | 1319 | 1358 | 1317 | 1355 | 295,114 | +35.99(+2.73%) |
Jan 04, 2021 | 1387 | 1390 | 1312 | 1319 | 513,983 | -67.59(-4.87%) |
Dec 31, 2020 | 1387 | 1387 | 1387 | 183,309 | +12.54(+0.91%) | |
Dec 30, 2020 | 1395 | 1398 | 1374 | 1374 | 183,309 | -18.04(-1.30%) |
Dec 29, 2020 | 1402 | 1408 | 1377 | 1392 | 182,397 | -9.28(-0.66%) |
Dec 28, 2020 | 1423 | 1423 | 1401 | 1401 | 174,404 | -11.06(-0.78%) |
Dec 24, 2020 | 1411 | 1419 | 1407 | 1413 | 101,300 | +1.56(+0.11%) |
Dec 23, 2020 | 1435 | 1436 | 1406 | 1411 | 199,908 | -15.31(-1.07%) |
Dec 22, 2020 | 1418 | 1430 | 1398 | 1426 | 327,437 | +8.31(+0.59%) |
Dec 21, 2020 | 1400 | 1424 | 1391 | 1418 | 299,750 | -0.58(-0.04%) |
Dec 18, 2020 | 1418 | 1425 | 1411 | 1419 | 438,400 | +8.89(+0.63%) |
Dec 17, 2020 | 1408 | 1421 | 1386 | 1410 | 376,200 | +9.06(+0.65%) |
Dec 16, 2020 | 1380 | 1422 | 1375 | 1401 | 698,181 | +54.16(+4.02%) |
Dec 15, 2020 | 1320 | 1354 | 1318 | 1346 | 394,718 | +36.94(+2.82%) |
Dec 14, 2020 | 1309 | 1313 | 1297 | 1310 | 237,370 | +9.52(+0.73%) |
Dec 11, 2020 | 1317 | 1321 | 1300 | 1300 | 182,200 | -17.23(-1.31%) |
Dec 10, 2020 | 1304 | 1326 | 1300 | 1317 | 165,452 | +3.25(+0.25%) |
Dec 09, 2020 | 1350 | 1359 | 1307 | 1314 | 231,053 | -32.02(-2.38%) |
Dec 08, 2020 | 1339 | 1349 | 1322 | 1346 | 258,109 | -1.10(-0.08%) |
Dec 07, 2020 | 1334 | 1352 | 1327 | 1347 | 248,136 | +12.48(+0.94%) |
Dec 04, 2020 | 1311 | 1338 | 1308 | 1335 | 215,600 | +25.86(+1.98%) |
Dec 03, 2020 | 1301 | 1323 | 1301 | 1309 | 209,805 | +11.76(+0.91%) |
Dec 02, 2020 | 1314 | 1317 | 1287 | 1297 | 220,553 | -24.06(-1.82%) |
Dec 01, 2020 | 1290 | 1324 | 1275 | 1321 | 335,387 | +31.63(+2.45%) |
Nov 30, 2020 | 1298 | 1298 | 1265 | 1289 | 268,005 | -8.34(-0.64%) |
Nov 27, 2020 | 1277 | 1300 | 1271 | 1298 | 154,500 | +21.09(+1.65%) |
Nov 25, 2020 | 1269 | 1281 | 1265 | 1277 | 189,500 | +13.86(+1.10%) |
Nov 24, 2020 | 1286 | 1290 | 1261 | 1263 | 353,128 | -18.18(-1.42%) |
Nov 23, 2020 | 1296 | 1296 | 1272 | 1281 | 264,648 | -11.57(-0.90%) |
Nov 20, 2020 | 1307 | 1309 | 1288 | 1293 | 202,800 | -17.89(-1.37%) |
Nov 19, 2020 | 1289 | 1315 | 1285 | 1310 | 241,794 | +14.46(+1.12%) |
Nov 18, 2020 | 1266 | 1301 | 1263 | 1296 | 302,796 | +27.52(+2.17%) |
Nov 17, 2020 | 1268 | 1272 | 1257 | 1268 | 160,307 | +7.81(+0.62%) |
Nov 16, 2020 | 1258 | 1269 | 1241 | 1261 | 242,899 | +9.24(+0.74%) |
Nov 13, 2020 | 1269 | 1278 | 1246 | 1251 | 246,000 | -7.84(-0.62%) |
Nov 12, 2020 | 1300 | 1313 | 1257 | 1259 | 322,702 | -44.66(-3.43%) |
Nov 11, 2020 | 1261 | 1320 | 1258 | 1304 | 350,703 | +60.88(+4.90%) |
Nov 10, 2020 | 1272 | 1280 | 1220 | 1243 | 552,628 | -35.08(-2.74%) |
Nov 09, 2020 | 1325 | 1346 | 1274 | 1278 | 502,897 | -48.04(-3.62%) |
Nov 06, 2020 | 1305 | 1331 | 1299 | 1326 | 269,000 | +15.85(+1.21%) |
Nov 05, 2020 | 1310 | 1312 | 1284 | 1310 | 298,879 | +32.95(+2.58%) |
Nov 04, 2020 | 1238 | 1299 | 1235 | 1277 | 559,406 | +67.82(+5.61%) |
Nov 03, 2020 | 1198 | 1217 | 1188 | 1210 | 322,441 | +21.01(+1.77%) |
Nov 02, 2020 | 1210 | 1210 | 1172 | 1189 | 368,745 | -12.94(-1.08%) |
Oct 30, 2020 | 1238 | 1245 | 1191 | 1201 | 491,400 | -41.32(-3.32%) |
Oct 29, 2020 | 1253 | 1264 | 1239 | 1243 | 284,388 | -10.74(-0.86%) |
Oct 28, 2020 | 1292 | 1296 | 1251 | 1254 | 479,299 | -56.61(-4.32%) |
Oct 27, 2020 | 1311 | 1314 | 1296 | 1310 | 298,224 | -1.83(-0.14%) |
Oct 26, 2020 | 1323 | 1326 | 1285 | 1312 | 544,088 | -27.10(-2.02%) |
Oct 23, 2020 | 1300 | 1348 | 1296 | 1339 | 763,100 | +38.79(+2.98%) |
Oct 22, 2020 | 1292 | 1314 | 1254 | 1300 | 1,298,190 | -66.37(-4.86%) |
Oct 21, 2020 | 1344 | 1367 | 1338 | 1367 | 786,219 | +18.19(+1.35%) |
Oct 20, 2020 | 1345 | 1364 | 1338 | 1348 | 330,390 | +12.88(+0.96%) |
Oct 19, 2020 | 1345 | 1357 | 1328 | 1336 | 319,894 | -4.09(-0.31%) |
Oct 16, 2020 | 1349 | 1357 | 1336 | 1340 | 297,500 | -3.57(-0.27%) |
Oct 15, 2020 | 1306 | 1345 | 1305 | 1343 | 262,129 | +21.88(+1.66%) |
Oct 14, 2020 | 1330 | 1342 | 1315 | 1321 | 284,749 | -3.85(-0.29%) |
Oct 13, 2020 | 1282 | 1330 | 1272 | 1325 | 400,411 | +46.29(+3.62%) |
Oct 12, 2020 | 1291 | 1292 | 1275 | 1279 | 204,799 | -3.06(-0.24%) |
Oct 09, 2020 | 1287 | 1292 | 1277 | 1282 | 244,000 | +0.24(+0.02%) |
Oct 08, 2020 | 1288 | 1288 | 1260 | 1282 | 241,502 | +3.07(+0.24%) |
Oct 07, 2020 | 1273 | 1295 | 1266 | 1279 | 241,290 | +22.27(+1.77%) |
Oct 06, 2020 | 1252 | 1292 | 1248 | 1256 | 469,609 | +3.40(+0.27%) |
Oct 05, 2020 | 1258 | 1264 | 1242 | 1253 | 200,280 | -1.79(-0.14%) |
Oct 02, 2020 | 1214 | 1266 | 1214 | 1255 | 281,700 | +16.78(+1.36%) |
Oct 01, 2020 | 1256 | 1265 | 1231 | 1238 | 348,913 | -5.69(-0.46%) |
Sep 30, 2020 | 1262 | 1272 | 1234 | 1244 | 287,006 | -17.90(-1.42%) |
Sep 29, 2020 | 1263 | 1267 | 1245 | 1262 | 178,860 | -1.74(-0.14%) |
Sep 28, 2020 | 1263 | 1275 | 1244 | 1263 | 196,214 | +18.85(+1.51%) |
Sep 25, 2020 | 1224 | 1253 | 1217 | 1244 | 234,500 | +15.22(+1.24%) |
Sep 24, 2020 | 1239 | 1246 | 1216 | 1229 | 240,365 | -19.11(-1.53%) |
Sep 23, 2020 | 1250 | 1291 | 1240 | 1248 | 530,168 | +13.81(+1.12%) |
Sep 22, 2020 | 1224 | 1243 | 1215 | 1235 | 302,624 | +28.06(+2.33%) |
Sep 21, 2020 | 1194 | 1208 | 1180 | 1207 | 308,769 | -8.96(-0.74%) |
Sep 18, 2020 | 1231 | 1247 | 1201 | 1215 | 783,300 | -9.89(-0.81%) |
Sep 17, 2020 | 1240 | 1251 | 1209 | 1225 | 452,190 | -40.50(-3.20%) |
Sep 16, 2020 | 1286 | 1287 | 1264 | 1266 | 304,860 | -11.49(-0.90%) |
Sep 15, 2020 | 1284 | 1291 | 1269 | 1277 | 329,382 | +10.17(+0.80%) |
Sep 14, 2020 | 1312 | 1318 | 1255 | 1267 | 437,477 | -30.28(-2.33%) |
Sep 11, 2020 | 1325 | 1326 | 1272 | 1297 | 310,900 | -11.02(-0.84%) |
Sep 10, 2020 | 1327 | 1360 | 1305 | 1308 | 329,918 | -12.54(-0.95%) |
Sep 09, 2020 | 1322 | 1338 | 1306 | 1321 | 305,165 | +21.28(+1.64%) |
Sep 08, 2020 | 1294 | 1335 | 1275 | 1300 | 318,653 | -13.98(-1.06%) |
Sep 04, 2020 | 1333 | 1342 | 1259 | 1314 | 405,600 | -15.00(-1.13%) |
Sep 03, 2020 | 1355 | 1374 | 1310 | 1329 | 464,067 | -50.30(-3.65%) |
Sep 02, 2020 | 1375 | 1384 | 1356 | 1379 | 331,857 | +6.81(+0.50%) |
Sep 01, 2020 | 1325 | 1374 | 1320 | 1372 | 334,707 | +61.94(+4.73%) |
Aug 31, 2020 | 1306 | 1325 | 1305 | 1310 | 290,824 | +8.77(+0.67%) |
Aug 28, 2020 | 1285 | 1303 | 1283 | 1302 | 251,400 | +21.88(+1.71%) |
Aug 27, 2020 | 1278 | 1291 | 1270 | 1280 | 210,376 | +2.35(+0.18%) |
Aug 26, 2020 | 1275 | 1284 | 1263 | 1277 | 195,889 | +7.63(+0.60%) |
Aug 25, 2020 | 1248 | 1274 | 1246 | 1270 | 253,221 | +27.90(+2.25%) |
Aug 24, 2020 | 1268 | 1271 | 1241 | 1242 | 238,614 | -11.49(-0.92%) |
Aug 21, 2020 | 1240 | 1259 | 1239 | 1253 | 234,400 | +13.35(+1.08%) |
Aug 20, 2020 | 1213 | 1245 | 1213 | 1240 | 225,600 | +20.52(+1.68%) |
Aug 19, 2020 | 1238 | 1245 | 1217 | 1219 | 191,629 | -17.56(-1.42%) |
Aug 18, 2020 | 1221 | 1239 | 1210 | 1237 | 255,376 | +20.71(+1.70%) |
Aug 17, 2020 | 1200 | 1220 | 1191 | 1216 | 192,981 | +29.69(+2.50%) |
Aug 14, 2020 | 1189 | 1203 | 1181 | 1187 | 161,300 | -8.40(-0.70%) |
Aug 13, 2020 | 1171 | 1198 | 1167 | 1195 | 262,727 | +34.01(+2.93%) |
Aug 12, 2020 | 1158 | 1169 | 1153 | 1161 | 156,805 | +13.76(+1.20%) |
Aug 11, 2020 | 1165 | 1172 | 1141 | 1147 | 223,539 | -13.84(-1.19%) |
Aug 10, 2020 | 1181 | 1189 | 1133 | 1161 | 304,700 | -19.62(-1.66%) |
Aug 07, 2020 | 1182 | 1193 | 1159 | 1181 | 232,000 | -6.18(-0.52%) |
Aug 06, 2020 | 1165 | 1190 | 1165 | 1187 | 248,176 | +16.56(+1.42%) |
Aug 05, 2020 | 1170 | 1175 | 1157 | 1170 | 209,821 | +5.67(+0.49%) |
Aug 04, 2020 | 1149 | 1166 | 1146 | 1165 | 222,138 | +17.86(+1.56%) |
Aug 03, 2020 | 1153 | 1157 | 1136 | 1147 | 236,827 | -8.45(-0.73%) |
Jul 31, 2020 | 1153 | 1155 | 1128 | 1155 | 302,800 | +6.76(+0.59%) |
Jul 30, 2020 | 1139 | 1161 | 1138 | 1148 | 244,476 | -4.67(-0.41%) |
Jul 29, 2020 | 1120 | 1155 | 1118 | 1153 | 297,471 | +40.84(+3.67%) |
Jul 28, 2020 | 1141 | 1143 | 1110 | 1112 | 315,901 | -30.70(-2.69%) |
Jul 27, 2020 | 1139 | 1152 | 1128 | 1143 | 343,033 | +12.67(+1.12%) |
Jul 24, 2020 | 1113 | 1131 | 1095 | 1130 | 421,400 | +9.23(+0.82%) |
Jul 23, 2020 | 1169 | 1186 | 1117 | 1121 | 960,660 | -64.24(-5.42%) |
Jul 22, 2020 | 1161 | 1187 | 1161 | 1185 | 747,151 | +22.17(+1.91%) |
Jul 21, 2020 | 1177 | 1177 | 1151 | 1163 | 281,842 | -0.62(-0.05%) |
Jul 20, 2020 | 1150 | 1170 | 1148 | 1164 | 419,784 | +27.50(+2.42%) |
Jul 17, 2020 | 1137 | 1139 | 1123 | 1136 | 277,000 | +6.71(+0.59%) |
Jul 16, 2020 | 1124 | 1133 | 1112 | 1130 | 241,676 | -4.14(-0.37%) |
Jul 15, 2020 | 1126 | 1136 | 1105 | 1134 | 332,323 | +30.63(+2.78%) |
Jul 14, 2020 | 1089 | 1105 | 1068 | 1103 | 267,252 | +14.10(+1.29%) |
Jul 13, 2020 | 1132 | 1140 | 1087 | 1089 | 363,917 | -29.12(-2.60%) |
Jul 10, 2020 | 1111 | 1119 | 1101 | 1118 | 218,900 | +2.46(+0.22%) |
Jul 09, 2020 | 1130 | 1133 | 1105 | 1116 | 287,700 | +1.15(+0.10%) |
Jul 08, 2020 | 1119 | 1133 | 1107 | 1114 | 317,675 | +5.33(+0.48%) |
Jul 07, 2020 | 1120 | 1146 | 1105 | 1109 | 429,450 | -16.82(-1.49%) |
Jul 06, 2020 | 1067 | 1129 | 1061 | 1126 | 666,591 | +69.47(+6.58%) |
Jul 02, 2020 | 1081 | 1085 | 1053 | 1056 | 264,500 | -11.91(-1.11%) |
Jul 01, 2020 | 1054 | 1074 | 1048 | 1068 | 283,851 | +16.00(+1.52%) |
Jun 30, 2020 | 1049 | 1056 | 1035 | 1052 | 397,850 | +6.41(+0.61%) |
Jun 29, 2020 | 1035 | 1058 | 1021 | 1046 | 296,949 | +12.80(+1.24%) |
Jun 26, 2020 | 1049 | 1049 | 1029 | 1033 | 499,600 | -15.75(-1.50%) |
Jun 25, 2020 | 1047 | 1052 | 1033 | 1049 | 217,205 | +0.95(+0.09%) |
Jun 24, 2020 | 1036 | 1053 | 1018 | 1048 | 383,043 | +8.79(+0.85%) |
Jun 23, 2020 | 1074 | 1074 | 1035 | 1039 | 429,232 | -31.09(-2.90%) |
Jun 22, 2020 | 1027 | 1071 | 1025 | 1070 | 590,505 | +59.42(+5.88%) |
Jun 19, 2020 | 1040 | 1042 | 1011 | 1011 | 428,400 | -19.17(-1.86%) |
Jun 18, 2020 | 1027 | 1039 | 1020 | 1030 | 230,532 | +7.12(+0.70%) |
Jun 17, 2020 | 1031 | 1043 | 1021 | 1023 | 241,401 | -8.92(-0.86%) |
Jun 16, 2020 | 1038 | 1038 | 1003 | 1032 | 313,578 | +8.55(+0.84%) |
Jun 15, 2020 | 974.02 | 1025 | 971.00 | 1023 | 363,544 | +31.42(+3.17%) |
Jun 12, 2020 | 1026 | 1026 | 964.50 | 991.83 | 508,700 | -8.91(-0.89%) |
Jun 11, 2020 | 1002 | 1028 | 996.00 | 1001 | 468,329 | -28.22(-2.74%) |
Jun 10, 2020 | 1043 | 1043 | 1023 | 1029 | 322,108 | -10.51(-1.01%) |
Jun 09, 2020 | 1037 | 1053 | 1035 | 1039 | 275,886 | -9.76(-0.93%) |
Jun 08, 2020 | 1053 | 1065 | 1033 | 1049 | 316,042 | -4.23(-0.40%) |
Jun 05, 2020 | 1050 | 1069 | 1045 | 1053 | 371,200 | +11.90(+1.14%) |
Jun 04, 2020 | 1044 | 1060 | 1035 | 1042 | 359,422 | -8.15(-0.78%) |
Jun 03, 2020 | 1062 | 1070 | 1045 | 1050 | 516,279 | -9.18(-0.87%) |
Jun 02, 2020 | 1050 | 1063 | 1035 | 1059 | 429,265 | +11.01(+1.05%) |
Jun 01, 2020 | 1013 | 1056 | 1010 | 1048 | 714,284 | +43.97(+4.38%) |
May 29, 2020 | 1001 | 1007 | 989.97 | 1004 | 671,900 | +8.82(+0.89%) |
May 28, 2020 | 1001 | 1007 | 986.34 | 995.09 | 631,570 | +5.09(+0.51%) |
May 27, 2020 | 1022 | 1024 | 987.01 | 990.00 | 815,668 | -27.00(-2.65%) |
May 26, 2020 | 1086 | 1087 | 1010 | 1017 | 776,066 | -38.70(-3.67%) |
May 22, 2020 | 1027 | 1058 | 1018 | 1056 | 451,000 | +28.99(+2.82%) |
May 21, 2020 | 1035 | 1038 | 1013 | 1027 | 455,127 | -3.25(-0.32%) |
May 20, 2020 | 1022 | 1032 | 1014 | 1030 | 414,834 | +20.88(+2.07%) |
May 19, 2020 | 1000 | 1021 | 998.00 | 1009 | 458,789 | +10.50(+1.05%) |
May 18, 2020 | 997.45 | 1018 | 992.15 | 998.58 | 778,930 | +26.83(+2.76%) |
May 15, 2020 | 926.00 | 974.50 | 926.00 | 971.75 | 852,300 | +39.57(+4.24%) |
May 14, 2020 | 901.00 | 935.11 | 897.04 | 932.18 | 578,132 | +29.59(+3.28%) |
May 13, 2020 | 929.84 | 937.20 | 888.62 | 902.59 | 717,432 | -27.26(-2.93%) |
May 12, 2020 | 943.66 | 966.00 | 929.24 | 929.85 | 685,482 | -4.08(-0.44%) |
May 11, 2020 | 920.00 | 942.83 | 916.62 | 933.93 | 570,052 | +8.10(+0.87%) |
May 08, 2020 | 900.00 | 927.61 | 893.42 | 925.83 | 739,700 | +28.32(+3.16%) |
May 07, 2020 | 881.51 | 900.01 | 875.95 | 897.51 | 492,852 | +30.47(+3.51%) |
May 06, 2020 | 875.34 | 883.82 | 867.00 | 867.04 | 291,112 | -3.19(-0.37%) |
May 05, 2020 | 881.92 | 886.69 | 865.63 | 870.23 | 318,876 | -4.77(-0.55%) |
May 04, 2020 | 862.33 | 876.03 | 856.50 | 875.00 | 281,275 | +0.08(+0.01%) |