Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2491 | 2491 | 2430 | 2460 | 329,039 | -35.25(-1.41%) |
Apr 29, 2021 | 2501 | 2510 | 2470 | 2495 | 219,426 | -3.67(-0.15%) |
Apr 28, 2021 | 2469 | 2509 | 2455 | 2499 | 324,335 | +40.85(+1.66%) |
Apr 27, 2021 | 2452 | 2463 | 2435 | 2458 | 221,280 | +5.88(+0.24%) |
Apr 26, 2021 | 2419 | 2455 | 2401 | 2452 | 324,051 | +62.66(+2.62%) |
Apr 23, 2021 | 2361 | 2398 | 2344 | 2389 | 254,349 | +48.26(+2.06%) |
Apr 22, 2021 | 2348 | 2389 | 2337 | 2341 | 288,272 | -10.65(-0.45%) |
Apr 21, 2021 | 2354 | 2360 | 2337 | 2352 | 281,552 | +12.70(+0.54%) |
Apr 20, 2021 | 2428 | 2430 | 2311 | 2339 | 478,983 | -110.92(-4.53%) |
Apr 19, 2021 | 2474 | 2482 | 2437 | 2450 | 327,819 | -20.65(-0.84%) |
Apr 16, 2021 | 2437 | 2483 | 2430 | 2471 | 785,404 | +43.58(+1.80%) |
Apr 15, 2021 | 2461 | 2463 | 2420 | 2427 | 640,910 | -20.96(-0.86%) |
Apr 14, 2021 | 2407 | 2476 | 2401 | 2448 | 941,977 | +49.81(+2.08%) |
Apr 13, 2021 | 2398 | 2410 | 2361 | 2398 | 791,690 | -4.75(-0.20%) |
Apr 12, 2021 | 2430 | 2444 | 2390 | 2403 | 552,810 | -40.91(-1.67%) |
Apr 09, 2021 | 2428 | 2448 | 2399 | 2444 | 240,313 | +22.02(+0.91%) |
Apr 08, 2021 | 2386 | 2429 | 2386 | 2422 | 222,574 | +17.30(+0.72%) |
Apr 07, 2021 | 2423 | 2434 | 2389 | 2404 | 236,108 | -11.33(-0.47%) |
Apr 06, 2021 | 2409 | 2441 | 2401 | 2416 | 412,073 | +12.79(+0.53%) |
Apr 05, 2021 | 2404 | 2431 | 2381 | 2403 | 343,212 | +26.65(+1.12%) |
Apr 01, 2021 | 2348 | 2384 | 2342 | 2376 | 249,035 | +52.49(+2.26%) |
Mar 31, 2021 | 2340 | 2358 | 2313 | 2324 | 532,203 | -5.04(-0.22%) |
Mar 30, 2021 | 2337 | 2364 | 2311 | 2329 | 251,066 | -16.43(-0.70%) |
Mar 29, 2021 | 2305 | 2369 | 2302 | 2345 | 342,316 | +27.76(+1.20%) |
Mar 26, 2021 | 2270 | 2323 | 2241 | 2318 | 377,964 | +54.48(+2.41%) |
Mar 25, 2021 | 2181 | 2277 | 2167 | 2263 | 422,046 | +66.01(+3.00%) |
Mar 24, 2021 | 2226 | 2272 | 2193 | 2197 | 442,258 | -12.24(-0.55%) |
Mar 23, 2021 | 2245 | 2245 | 2179 | 2209 | 503,212 | -16.84(-0.76%) |
Mar 22, 2021 | 2334 | 2334 | 2219 | 2226 | 532,662 | -55.71(-2.44%) |
Mar 19, 2021 | 2327 | 2344 | 2260 | 2282 | 639,131 | -59.06(-2.52%) |
Mar 18, 2021 | 2422 | 2441 | 2338 | 2341 | 499,326 | -114.54(-4.66%) |
Mar 17, 2021 | 2367 | 2463 | 2364 | 2456 | 395,362 | +65.06(+2.72%) |
Mar 16, 2021 | 2410 | 2423 | 2374 | 2390 | 361,565 | -42.83(-1.76%) |
Mar 15, 2021 | 2407 | 2437 | 2368 | 2433 | 469,973 | +38.36(+1.60%) |
Mar 12, 2021 | 2353 | 2407 | 2345 | 2395 | 405,735 | +38.88(+1.65%) |
Mar 11, 2021 | 2392 | 2441 | 2338 | 2356 | 513,489 | -7.24(-0.31%) |
Mar 10, 2021 | 2380 | 2414 | 2358 | 2363 | 445,010 | +2.52(+0.11%) |
Mar 09, 2021 | 2374 | 2436 | 2338 | 2361 | 482,971 | -1.94(-0.08%) |
Mar 08, 2021 | 2298 | 2406 | 2292 | 2363 | 565,475 | +61.48(+2.67%) |
Mar 05, 2021 | 2230 | 2307 | 2173 | 2301 | 436,714 | +87.52(+3.95%) |
Mar 04, 2021 | 2271 | 2271 | 2158 | 2214 | 485,310 | -55.50(-2.45%) |
Mar 03, 2021 | 2280 | 2329 | 2266 | 2269 | 365,389 | -7.19(-0.32%) |
Mar 02, 2021 | 2332 | 2336 | 2269 | 2276 | 310,794 | -38.20(-1.65%) |
Mar 01, 2021 | 2364 | 2376 | 2294 | 2315 | 360,807 | -7.99(-0.34%) |
Feb 26, 2021 | 2338 | 2339 | 2246 | 2323 | 505,189 | +55.17(+2.43%) |
Feb 25, 2021 | 2414 | 2433 | 2256 | 2267 | 753,170 | -169.86(-6.97%) |
Feb 24, 2021 | 2338 | 2444 | 2318 | 2437 | 611,067 | +83.91(+3.57%) |
Feb 23, 2021 | 2325 | 2361 | 2286 | 2353 | 516,621 | +9.33(+0.40%) |
Feb 22, 2021 | 2260 | 2387 | 2260 | 2344 | 505,388 | +56.82(+2.48%) |
Feb 19, 2021 | 2267 | 2316 | 2254 | 2287 | 354,705 | +33.18(+1.47%) |
Feb 18, 2021 | 2184 | 2270 | 2184 | 2254 | 317,786 | +25.95(+1.16%) |
Feb 17, 2021 | 2178 | 2232 | 2169 | 2228 | 288,420 | +49.49(+2.27%) |
Feb 16, 2021 | 2142 | 2192 | 2128 | 2179 | 242,977 | +33.49(+1.56%) |
Feb 12, 2021 | 2121 | 2183 | 2105 | 2145 | 211,138 | -8.66(-0.40%) |
Feb 11, 2021 | 2140 | 2178 | 2127 | 2154 | 258,981 | +17.46(+0.82%) |
Feb 10, 2021 | 2111 | 2156 | 2086 | 2136 | 334,959 | +56.33(+2.71%) |
Feb 09, 2021 | 2078 | 2099 | 2046 | 2080 | 230,314 | -14.24(-0.68%) |
Feb 08, 2021 | 2112 | 2126 | 2066 | 2094 | 219,614 | +3.13(+0.15%) |
Feb 05, 2021 | 2104 | 2125 | 2069 | 2091 | 239,010 | +13.45(+0.65%) |
Feb 04, 2021 | 2031 | 2081 | 2011 | 2078 | 356,122 | +55.49(+2.74%) |
Feb 03, 2021 | 2074 | 2089 | 2020 | 2022 | 353,456 | -38.13(-1.85%) |
Feb 02, 2021 | 2030 | 2108 | 2020 | 2060 | 441,801 | +74.88(+3.77%) |
Feb 01, 2021 | 1991 | 2001 | 1960 | 1985 | 479,968 | +46.01(+2.37%) |
Jan 29, 2021 | 2035 | 2035 | 1934 | 1939 | 537,672 | -89.54(-4.41%) |
Jan 28, 2021 | 1974 | 2044 | 1931 | 2029 | 845,452 | +147.63(+7.85%) |
Jan 27, 2021 | 1926 | 1971 | 1856 | 1881 | 706,789 | -96.82(-4.89%) |
Jan 26, 2021 | 2028 | 2051 | 1970 | 1978 | 449,025 | -35.18(-1.75%) |
Jan 25, 2021 | 2040 | 2055 | 1942 | 2013 | 881,769 | -47.69(-2.31%) |
Jan 22, 2021 | 2096 | 2104 | 2060 | 2061 | 357,512 | -43.58(-2.07%) |
Jan 21, 2021 | 2135 | 2152 | 2100 | 2105 | 462,006 | -49.99(-2.32%) |
Jan 20, 2021 | 2174 | 2174 | 2119 | 2155 | 339,553 | -2.98(-0.14%) |
Jan 19, 2021 | 2130 | 2164 | 2104 | 2158 | 275,658 | +43.70(+2.07%) |
Jan 15, 2021 | 2174 | 2174 | 2111 | 2114 | 341,571 | -63.20(-2.90%) |
Jan 14, 2021 | 2180 | 2210 | 2173 | 2177 | 273,773 | +0.17(+0.01%) |
Jan 13, 2021 | 2163 | 2202 | 2163 | 2177 | 238,765 | -13.88(-0.63%) |
Jan 12, 2021 | 2232 | 2238 | 2186 | 2191 | 260,059 | -24.87(-1.12%) |
Jan 11, 2021 | 2247 | 2284 | 2208 | 2216 | 321,396 | -60.12(-2.64%) |
Jan 08, 2021 | 2251 | 2284 | 2243 | 2276 | 311,294 | +41.59(+1.86%) |
Jan 07, 2021 | 2272 | 2282 | 2214 | 2234 | 300,501 | -9.94(-0.44%) |
Jan 06, 2021 | 2170 | 2283 | 2154 | 2244 | 394,359 | +61.58(+2.82%) |
Jan 05, 2021 | 2158 | 2220 | 2149 | 2182 | 349,090 | +23.93(+1.11%) |
Jan 04, 2021 | 2244 | 2251 | 2116 | 2159 | 334,860 | -63.02(-2.84%) |
Dec 31, 2020 | 2222 | 2222 | 2222 | 230,329 | +21.95(+1.00%) | |
Dec 30, 2020 | 2194 | 2208 | 2169 | 2200 | 230,329 | +19.81(+0.91%) |
Dec 29, 2020 | 2160 | 2194 | 2148 | 2180 | 342,759 | +47.36(+2.22%) |
Dec 28, 2020 | 2124 | 2147 | 2119 | 2132 | 251,632 | +49.44(+2.37%) |
Dec 24, 2020 | 2114 | 2114 | 2076 | 2083 | 182,967 | -12.47(-0.60%) |
Dec 23, 2020 | 2050 | 2109 | 2045 | 2095 | 315,467 | +47.91(+2.34%) |
Dec 22, 2020 | 2063 | 2064 | 2026 | 2048 | 199,315 | -15.34(-0.74%) |
Dec 21, 2020 | 2045 | 2067 | 2019 | 2063 | 358,021 | -31.37(-1.50%) |
Dec 18, 2020 | 2113 | 2113 | 2083 | 2094 | 537,471 | -13.75(-0.65%) |
Dec 17, 2020 | 2113 | 2122 | 2065 | 2108 | 296,005 | +14.69(+0.70%) |
Dec 16, 2020 | 2113 | 2113 | 2072 | 2093 | 239,174 | +0.66(+0.03%) |
Dec 15, 2020 | 2073 | 2100 | 2050 | 2093 | 315,513 | +31.95(+1.55%) |
Dec 14, 2020 | 2115 | 2138 | 2060 | 2061 | 340,077 | -23.14(-1.11%) |
Dec 11, 2020 | 2085 | 2099 | 2045 | 2084 | 355,306 | -15.62(-0.74%) |
Dec 10, 2020 | 2090 | 2146 | 2074 | 2100 | 380,624 | -2.23(-0.11%) |
Dec 09, 2020 | 2095 | 2164 | 2072 | 2102 | 699,729 | +20.41(+0.98%) |
Dec 08, 2020 | 2088 | 2123 | 2077 | 2081 | 343,225 | -42.03(-1.98%) |
Dec 07, 2020 | 2115 | 2132 | 2080 | 2123 | 322,302 | +3.74(+0.18%) |
Dec 04, 2020 | 2098 | 2134 | 2085 | 2120 | 340,368 | +28.33(+1.35%) |
Dec 03, 2020 | 2091 | 2117 | 2060 | 2091 | 366,048 | +18.17(+0.88%) |
Dec 02, 2020 | 2047 | 2093 | 2032 | 2073 | 248,348 | +25.68(+1.25%) |
Dec 01, 2020 | 2042 | 2084 | 2025 | 2047 | 295,870 | +24.16(+1.19%) |
Nov 30, 2020 | 2052 | 2053 | 2015 | 2023 | 336,386 | -24.16(-1.18%) |
Nov 27, 2020 | 2063 | 2078 | 2043 | 2047 | 117,499 | -11.10(-0.54%) |
Nov 25, 2020 | 2103 | 2114 | 2039 | 2059 | 216,452 | -39.55(-1.89%) |
Nov 24, 2020 | 2045 | 2102 | 2021 | 2098 | 446,747 | +83.40(+4.14%) |
Nov 23, 2020 | 2000 | 2037 | 1995 | 2015 | 337,318 | +27.00(+1.36%) |
Nov 20, 2020 | 2012 | 2031 | 1983 | 1988 | 308,487 | -18.16(-0.91%) |
Nov 19, 2020 | 2018 | 2050 | 1995 | 2006 | 389,822 | -33.54(-1.64%) |
Nov 18, 2020 | 2071 | 2098 | 2039 | 2039 | 377,636 | -36.56(-1.76%) |
Nov 17, 2020 | 2075 | 2086 | 2053 | 2076 | 339,968 | -28.29(-1.34%) |
Nov 16, 2020 | 2112 | 2117 | 2056 | 2104 | 848,051 | +56.60(+2.76%) |
Nov 13, 2020 | 1965 | 2065 | 1965 | 2048 | 446,640 | +89.72(+4.58%) |
Nov 12, 2020 | 1970 | 1985 | 1948 | 1958 | 382,477 | -37.00(-1.85%) |
Nov 11, 2020 | 1992 | 2003 | 1951 | 1995 | 442,433 | -7.41(-0.37%) |
Nov 10, 2020 | 2074 | 2098 | 1985 | 2002 | 740,383 | -110.51(-5.23%) |
Nov 09, 2020 | 2044 | 2123 | 2008 | 2113 | 1,653,515 | +333.63(+18.75%) |
Nov 06, 2020 | 1717 | 1791 | 1697 | 1779 | 453,457 | +15.40(+0.87%) |
Nov 05, 2020 | 1730 | 1779 | 1730 | 1764 | 388,742 | +54.85(+3.21%) |
Nov 04, 2020 | 1699 | 1747 | 1671 | 1709 | 424,322 | +43.63(+2.62%) |
Nov 03, 2020 | 1619 | 1678 | 1595 | 1665 | 341,986 | +65.28(+4.08%) |
Nov 02, 2020 | 1649 | 1649 | 1594 | 1600 | 343,595 | -18.32(-1.13%) |
Oct 30, 2020 | 1617 | 1631 | 1587 | 1618 | 412,553 | -7.74(-0.48%) |
Oct 29, 2020 | 1596 | 1639 | 1585 | 1626 | 341,744 | +25.15(+1.57%) |
Oct 28, 2020 | 1659 | 1666 | 1598 | 1601 | 421,921 | -92.43(-5.46%) |
Oct 27, 2020 | 1734 | 1741 | 1681 | 1693 | 245,468 | -51.44(-2.95%) |
Oct 26, 2020 | 1771 | 1789 | 1710 | 1745 | 295,761 | -74.08(-4.07%) |
Oct 23, 2020 | 1796 | 1822 | 1784 | 1819 | 317,510 | +31.45(+1.76%) |
Oct 22, 2020 | 1710 | 1793 | 1698 | 1787 | 476,503 | +89.76(+5.29%) |
Oct 21, 2020 | 1656 | 1700 | 1653 | 1698 | 285,235 | +30.25(+1.81%) |
Oct 20, 2020 | 1669 | 1684 | 1657 | 1667 | 293,404 | +18.64(+1.13%) |
Oct 19, 2020 | 1675 | 1682 | 1648 | 1649 | 318,719 | -14.81(-0.89%) |
Oct 16, 2020 | 1700 | 1708 | 1663 | 1664 | 417,265 | -34.16(-2.01%) |
Oct 15, 2020 | 1696 | 1707 | 1682 | 1698 | 322,435 | -30.41(-1.76%) |
Oct 14, 2020 | 1779 | 1787 | 1726 | 1728 | 317,605 | -48.24(-2.72%) |
Oct 13, 2020 | 1835 | 1842 | 1767 | 1776 | 427,345 | -63.87(-3.47%) |
Oct 12, 2020 | 1826 | 1861 | 1822 | 1840 | 357,932 | +27.04(+1.49%) |
Oct 09, 2020 | 1802 | 1824 | 1782 | 1813 | 265,577 | +29.01(+1.63%) |
Oct 08, 2020 | 1766 | 1790 | 1749 | 1784 | 263,623 | +29.88(+1.70%) |
Oct 07, 2020 | 1720 | 1757 | 1716 | 1754 | 216,316 | +49.01(+2.87%) |
Oct 06, 2020 | 1710 | 1755 | 1696 | 1705 | 331,273 | +2.92(+0.17%) |
Oct 05, 2020 | 1701 | 1716 | 1658 | 1702 | 317,798 | -3.91(-0.23%) |
Oct 02, 2020 | 1695 | 1716 | 1680 | 1706 | 270,490 | -32.19(-1.85%) |
Oct 01, 2020 | 1731 | 1746 | 1726 | 1739 | 340,390 | +32.22(+1.89%) |
Sep 30, 2020 | 1678 | 1725 | 1675 | 1706 | 326,943 | +37.60(+2.25%) |
Sep 29, 2020 | 1696 | 1708 | 1666 | 1669 | 229,173 | -27.35(-1.61%) |
Sep 28, 2020 | 1691 | 1725 | 1667 | 1696 | 297,037 | +42.52(+2.57%) |
Sep 25, 2020 | 1631 | 1656 | 1608 | 1654 | 303,374 | +7.18(+0.44%) |
Sep 24, 2020 | 1613 | 1676 | 1597 | 1646 | 395,145 | +12.07(+0.74%) |
Sep 23, 2020 | 1688 | 1689 | 1630 | 1634 | 289,622 | -35.44(-2.12%) |
Sep 22, 2020 | 1655 | 1675 | 1621 | 1670 | 435,138 | +21.56(+1.31%) |
Sep 21, 2020 | 1672 | 1684 | 1628 | 1648 | 657,782 | -79.69(-4.61%) |
Sep 18, 2020 | 1787 | 1790 | 1716 | 1728 | 630,910 | -54.79(-3.07%) |
Sep 17, 2020 | 1779 | 1801 | 1752 | 1783 | 481,838 | -19.40(-1.08%) |
Sep 16, 2020 | 1795 | 1833 | 1783 | 1802 | 383,282 | +19.61(+1.10%) |
Sep 15, 2020 | 1793 | 1813 | 1780 | 1782 | 268,657 | +2.41(+0.14%) |
Sep 14, 2020 | 1798 | 1801 | 1770 | 1780 | 377,986 | +0.84(+0.05%) |
Sep 11, 2020 | 1809 | 1830 | 1765 | 1779 | 384,080 | -32.76(-1.81%) |
Sep 10, 2020 | 1866 | 1897 | 1807 | 1812 | 342,736 | -54.34(-2.91%) |
Sep 09, 2020 | 1883 | 1905 | 1819 | 1866 | 461,519 | -20.48(-1.09%) |
Sep 08, 2020 | 1882 | 1925 | 1878 | 1887 | 347,860 | -26.07(-1.36%) |
Sep 04, 2020 | 1943 | 1958 | 1901 | 1913 | 380,170 | -27.64(-1.42%) |
Sep 03, 2020 | 1947 | 1961 | 1905 | 1940 | 429,255 | -3.28(-0.17%) |
Sep 02, 2020 | 1935 | 1950 | 1891 | 1944 | 336,129 | +19.82(+1.03%) |
Sep 01, 2020 | 1900 | 1932 | 1895 | 1924 | 316,786 | +18.37(+0.96%) |
Aug 31, 2020 | 1918 | 1932 | 1903 | 1906 | 322,069 | -34.71(-1.79%) |
Aug 28, 2020 | 1891 | 1951 | 1890 | 1940 | 321,520 | +51.61(+2.73%) |
Aug 27, 2020 | 1888 | 1920 | 1869 | 1889 | 399,929 | +26.47(+1.42%) |
Aug 26, 2020 | 1834 | 1879 | 1830 | 1862 | 395,345 | +13.13(+0.71%) |
Aug 25, 2020 | 1831 | 1854 | 1812 | 1849 | 313,977 | +19.31(+1.06%) |
Aug 24, 2020 | 1799 | 1833 | 1792 | 1830 | 363,348 | +54.93(+3.09%) |
Aug 21, 2020 | 1758 | 1780 | 1750 | 1775 | 270,490 | +10.65(+0.60%) |
Aug 20, 2020 | 1747 | 1770 | 1742 | 1764 | 246,521 | +1.22(+0.07%) |
Aug 19, 2020 | 1778 | 1802 | 1756 | 1763 | 312,548 | -11.41(-0.64%) |
Aug 18, 2020 | 1746 | 1787 | 1740 | 1774 | 239,536 | +25.92(+1.48%) |
Aug 17, 2020 | 1788 | 1788 | 1746 | 1748 | 245,453 | -25.88(-1.46%) |
Aug 14, 2020 | 1775 | 1783 | 1764 | 1774 | 263,171 | -14.06(-0.79%) |
Aug 13, 2020 | 1794 | 1819 | 1784 | 1788 | 220,750 | -15.06(-0.84%) |
Aug 12, 2020 | 1812 | 1823 | 1801 | 1803 | 274,852 | +2.96(+0.16%) |
Aug 11, 2020 | 1814 | 1843 | 1795 | 1800 | 477,197 | +36.42(+2.06%) |
Aug 10, 2020 | 1756 | 1781 | 1727 | 1764 | 358,140 | +14.07(+0.80%) |
Aug 07, 2020 | 1809 | 1817 | 1738 | 1750 | 567,448 | +2.68(+0.15%) |
Aug 06, 2020 | 1698 | 1761 | 1696 | 1747 | 451,193 | +26.95(+1.57%) |
Aug 05, 2020 | 1696 | 1730 | 1679 | 1720 | 315,226 | +49.52(+2.96%) |
Aug 04, 2020 | 1637 | 1676 | 1631 | 1671 | 240,836 | +24.82(+1.51%) |
Aug 03, 2020 | 1662 | 1666 | 1631 | 1646 | 201,912 | -11.86(-0.72%) |
Jul 31, 2020 | 1684 | 1688 | 1621 | 1658 | 305,981 | -25.54(-1.52%) |
Jul 30, 2020 | 1680 | 1695 | 1653 | 1683 | 206,044 | -19.75(-1.16%) |
Jul 29, 2020 | 1685 | 1720 | 1673 | 1703 | 312,102 | +25.72(+1.53%) |
Jul 28, 2020 | 1692 | 1698 | 1673 | 1677 | 211,125 | -21.02(-1.24%) |
Jul 27, 2020 | 1686 | 1708 | 1667 | 1698 | 224,450 | +1.52(+0.09%) |
Jul 24, 2020 | 1674 | 1705 | 1668 | 1697 | 325,631 | +5.83(+0.34%) |
Jul 23, 2020 | 1717 | 1725 | 1688 | 1691 | 264,524 | -25.02(-1.46%) |
Jul 22, 2020 | 1714 | 1724 | 1677 | 1716 | 368,443 | +8.81(+0.52%) |
Jul 21, 2020 | 1731 | 1758 | 1699 | 1707 | 383,672 | -1.94(-0.11%) |
Jul 20, 2020 | 1720 | 1744 | 1696 | 1709 | 309,050 | -18.49(-1.07%) |
Jul 17, 2020 | 1753 | 1753 | 1715 | 1728 | 369,643 | -14.56(-0.84%) |
Jul 16, 2020 | 1763 | 1769 | 1726 | 1742 | 252,381 | -52.42(-2.92%) |
Jul 15, 2020 | 1743 | 1798 | 1741 | 1795 | 648,415 | +102.85(+6.08%) |
Jul 14, 2020 | 1664 | 1699 | 1648 | 1692 | 260,962 | +9.45(+0.56%) |
Jul 13, 2020 | 1716 | 1735 | 1681 | 1682 | 401,790 | -20.59(-1.21%) |
Jul 10, 2020 | 1656 | 1704 | 1649 | 1703 | 324,127 | +37.02(+2.22%) |
Jul 09, 2020 | 1668 | 1675 | 1623 | 1666 | 407,620 | +8.96(+0.54%) |
Jul 08, 2020 | 1658 | 1662 | 1629 | 1657 | 333,348 | +3.84(+0.23%) |
Jul 07, 2020 | 1677 | 1693 | 1650 | 1653 | 267,791 | -46.19(-2.72%) |
Jul 06, 2020 | 1702 | 1734 | 1676 | 1699 | 441,999 | +33.69(+2.02%) |
Jul 02, 2020 | 1686 | 1710 | 1654 | 1666 | 361,723 | +11.16(+0.67%) |
Jul 01, 2020 | 1602 | 1666 | 1597 | 1655 | 540,291 | +66.28(+4.17%) |
Jun 30, 2020 | 1580 | 1599 | 1562 | 1588 | 294,404 | -0.87(-0.05%) |
Jun 29, 2020 | 1564 | 1591 | 1537 | 1589 | 366,936 | +51.83(+3.37%) |
Jun 26, 2020 | 1593 | 1608 | 1529 | 1537 | 603,239 | -73.95(-4.59%) |
Jun 25, 2020 | 1582 | 1620 | 1558 | 1611 | 499,950 | +5.05(+0.31%) |
Jun 24, 2020 | 1656 | 1666 | 1578 | 1606 | 598,837 | -66.60(-3.98%) |
Jun 23, 2020 | 1648 | 1674 | 1636 | 1673 | 364,219 | +43.47(+2.67%) |
Jun 22, 2020 | 1606 | 1632 | 1590 | 1629 | 334,722 | +6.59(+0.41%) |
Jun 19, 2020 | 1650 | 1653 | 1596 | 1623 | 756,029 | -1.43(-0.09%) |
Jun 18, 2020 | 1618 | 1654 | 1587 | 1624 | 548,033 | -9.87(-0.60%) |
Jun 17, 2020 | 1674 | 1674 | 1622 | 1634 | 355,913 | -35.41(-2.12%) |
Jun 16, 2020 | 1712 | 1717 | 1638 | 1669 | 455,932 | +23.01(+1.40%) |
Jun 15, 2020 | 1564 | 1661 | 1551 | 1646 | 410,862 | +26.68(+1.65%) |
Jun 12, 2020 | 1649 | 1660 | 1569 | 1620 | 490,552 | +35.46(+2.24%) |
Jun 11, 2020 | 1652 | 1653 | 1573 | 1584 | 922,335 | -144.57(-8.36%) |
Jun 10, 2020 | 1787 | 1788 | 1713 | 1729 | 538,047 | -44.54(-2.51%) |
Jun 09, 2020 | 1803 | 1814 | 1765 | 1773 | 451,569 | -62.78(-3.42%) |
Jun 08, 2020 | 1842 | 1867 | 1821 | 1836 | 673,769 | +28.20(+1.56%) |
Jun 05, 2020 | 1822 | 1849 | 1798 | 1808 | 1,037,147 | +69.82(+4.02%) |
Jun 04, 2020 | 1711 | 1745 | 1702 | 1738 | 503,686 | +16.63(+0.97%) |
Jun 03, 2020 | 1700 | 1739 | 1690 | 1722 | 598,992 | +70.78(+4.29%) |
Jun 02, 2020 | 1686 | 1688 | 1649 | 1651 | 514,929 | -15.69(-0.94%) |
Jun 01, 2020 | 1629 | 1680 | 1629 | 1666 | 491,775 | +31.23(+1.91%) |
May 29, 2020 | 1653 | 1653 | 1614 | 1635 | 698,583 | -9.54(-0.58%) |
May 28, 2020 | 1691 | 1704 | 1640 | 1645 | 665,778 | -49.61(-2.93%) |
May 27, 2020 | 1771 | 1783 | 1688 | 1694 | 1,020,738 | -48.06(-2.76%) |
May 26, 2020 | 1700 | 1760 | 1688 | 1742 | 1,204,272 | +115.31(+7.09%) |
May 22, 2020 | 1588 | 1633 | 1581 | 1627 | 576,170 | +35.56(+2.23%) |
May 21, 2020 | 1601 | 1619 | 1572 | 1592 | 633,534 | -3.49(-0.22%) |
May 20, 2020 | 1574 | 1602 | 1574 | 1595 | 701,781 | +51.46(+3.33%) |
May 19, 2020 | 1552 | 1595 | 1540 | 1544 | 830,566 | -9.84(-0.63%) |
May 18, 2020 | 1426 | 1578 | 1426 | 1553 | 1,325,447 | +172.67(+12.51%) |
May 15, 2020 | 1374 | 1406 | 1369 | 1381 | 634,218 | +1.80(+0.13%) |
May 14, 2020 | 1345 | 1385 | 1300 | 1379 | 710,642 | +16.40(+1.20%) |
May 13, 2020 | 1376 | 1385 | 1333 | 1363 | 782,934 | -19.80(-1.43%) |
May 12, 2020 | 1398 | 1410 | 1382 | 1382 | 508,339 | -25.02(-1.78%) |
May 11, 2020 | 1423 | 1425 | 1400 | 1407 | 566,212 | -19.78(-1.39%) |
May 08, 2020 | 1437 | 1441 | 1363 | 1427 | 879,845 | -13.04(-0.91%) |
May 07, 2020 | 1389 | 1445 | 1378 | 1440 | 657,093 | +64.83(+4.71%) |
May 06, 2020 | 1394 | 1413 | 1353 | 1375 | 528,055 | -14.25(-1.03%) |
May 05, 2020 | 1440 | 1443 | 1380 | 1390 | 426,944 | -20.05(-1.42%) |
May 04, 2020 | 1412 | 1442 | 1385 | 1410 | 472,597 | -35.40(-2.45%) |