Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2486 | 2486 | 2424 | 2454 | 329,797 | -35.18(-1.41%) |
Apr 29, 2021 | 2495 | 2504 | 2464 | 2489 | 219,931 | -3.65(-0.15%) |
Apr 28, 2021 | 2463 | 2503 | 2449 | 2493 | 325,082 | +40.75(+1.66%) |
Apr 27, 2021 | 2446 | 2457 | 2430 | 2452 | 221,790 | +5.88(+0.24%) |
Apr 26, 2021 | 2413 | 2449 | 2395 | 2446 | 324,797 | +62.51(+2.62%) |
Apr 23, 2021 | 2356 | 2393 | 2339 | 2384 | 254,934 | +48.15(+2.06%) |
Apr 22, 2021 | 2342 | 2383 | 2332 | 2336 | 288,936 | -10.63(-0.45%) |
Apr 21, 2021 | 2348 | 2355 | 2332 | 2346 | 282,200 | +12.67(+0.54%) |
Apr 20, 2021 | 2422 | 2425 | 2306 | 2334 | 480,086 | -110.66(-4.53%) |
Apr 19, 2021 | 2468 | 2476 | 2431 | 2444 | 328,574 | -20.60(-0.84%) |
Apr 16, 2021 | 2432 | 2477 | 2424 | 2465 | 787,212 | +43.47(+1.80%) |
Apr 15, 2021 | 2456 | 2457 | 2414 | 2421 | 642,386 | -20.90(-0.86%) |
Apr 14, 2021 | 2401 | 2471 | 2396 | 2442 | 944,145 | +49.68(+2.08%) |
Apr 13, 2021 | 2392 | 2404 | 2356 | 2393 | 793,513 | -4.73(-0.20%) |
Apr 12, 2021 | 2424 | 2438 | 2385 | 2397 | 554,082 | -40.81(-1.67%) |
Apr 09, 2021 | 2422 | 2443 | 2394 | 2438 | 240,866 | +21.96(+0.91%) |
Apr 08, 2021 | 2380 | 2424 | 2380 | 2416 | 223,086 | +17.27(+0.72%) |
Apr 07, 2021 | 2417 | 2428 | 2384 | 2399 | 236,652 | -11.31(-0.47%) |
Apr 06, 2021 | 2403 | 2436 | 2396 | 2410 | 413,022 | +12.76(+0.53%) |
Apr 05, 2021 | 2398 | 2425 | 2375 | 2398 | 344,002 | +26.59(+1.12%) |
Apr 01, 2021 | 2343 | 2378 | 2337 | 2371 | 249,608 | +52.36(+2.26%) |
Mar 31, 2021 | 2334 | 2352 | 2308 | 2319 | 533,428 | -5.02(-0.22%) |
Mar 30, 2021 | 2332 | 2359 | 2306 | 2324 | 251,644 | -16.39(-0.70%) |
Mar 29, 2021 | 2300 | 2364 | 2296 | 2340 | 343,104 | +27.69(+1.20%) |
Mar 26, 2021 | 2265 | 2318 | 2236 | 2312 | 378,834 | +54.36(+2.41%) |
Mar 25, 2021 | 2176 | 2272 | 2162 | 2258 | 423,017 | +65.86(+3.00%) |
Mar 24, 2021 | 2221 | 2267 | 2188 | 2192 | 443,276 | -12.21(-0.55%) |
Mar 23, 2021 | 2240 | 2240 | 2174 | 2204 | 504,370 | -16.81(-0.76%) |
Mar 22, 2021 | 2329 | 2329 | 2214 | 2221 | 533,888 | -55.58(-2.44%) |
Mar 19, 2021 | 2322 | 2339 | 2255 | 2277 | 640,602 | -58.92(-2.52%) |
Mar 18, 2021 | 2416 | 2436 | 2333 | 2336 | 500,475 | -114.28(-4.66%) |
Mar 17, 2021 | 2362 | 2458 | 2359 | 2450 | 396,272 | +64.91(+2.72%) |
Mar 16, 2021 | 2405 | 2418 | 2368 | 2385 | 362,398 | -42.74(-1.76%) |
Mar 15, 2021 | 2401 | 2432 | 2363 | 2428 | 471,055 | +38.28(+1.60%) |
Mar 12, 2021 | 2348 | 2401 | 2339 | 2389 | 406,669 | +38.79(+1.65%) |
Mar 11, 2021 | 2387 | 2436 | 2332 | 2351 | 514,671 | -7.22(-0.31%) |
Mar 10, 2021 | 2375 | 2408 | 2352 | 2358 | 446,035 | +2.51(+0.11%) |
Mar 09, 2021 | 2369 | 2430 | 2333 | 2355 | 484,083 | -1.94(-0.08%) |
Mar 08, 2021 | 2292 | 2401 | 2287 | 2357 | 566,777 | +61.34(+2.67%) |
Mar 05, 2021 | 2225 | 2302 | 2168 | 2296 | 437,719 | +87.33(+3.95%) |
Mar 04, 2021 | 2266 | 2266 | 2153 | 2209 | 486,427 | -55.38(-2.45%) |
Mar 03, 2021 | 2275 | 2324 | 2261 | 2264 | 366,230 | -7.18(-0.32%) |
Mar 02, 2021 | 2327 | 2331 | 2264 | 2271 | 311,509 | -38.10(-1.65%) |
Mar 01, 2021 | 2358 | 2371 | 2289 | 2309 | 361,638 | -7.97(-0.34%) |
Feb 26, 2021 | 2333 | 2334 | 2241 | 2317 | 506,352 | +55.04(+2.43%) |
Feb 25, 2021 | 2408 | 2427 | 2251 | 2262 | 754,904 | -169.48(-6.97%) |
Feb 24, 2021 | 2332 | 2438 | 2313 | 2432 | 612,474 | +83.73(+3.57%) |
Feb 23, 2021 | 2320 | 2356 | 2281 | 2348 | 517,810 | +9.30(+0.40%) |
Feb 22, 2021 | 2255 | 2381 | 2255 | 2339 | 506,551 | +56.70(+2.48%) |
Feb 19, 2021 | 2262 | 2311 | 2249 | 2282 | 355,521 | +33.09(+1.47%) |
Feb 18, 2021 | 2179 | 2265 | 2179 | 2249 | 318,517 | +25.90(+1.17%) |
Feb 17, 2021 | 2173 | 2227 | 2164 | 2223 | 289,084 | +49.37(+2.27%) |
Feb 16, 2021 | 2137 | 2187 | 2123 | 2174 | 243,536 | +33.42(+1.56%) |
Feb 12, 2021 | 2116 | 2178 | 2100 | 2140 | 211,624 | -8.64(-0.40%) |
Feb 11, 2021 | 2135 | 2173 | 2123 | 2149 | 259,577 | +17.41(+0.82%) |
Feb 10, 2021 | 2106 | 2151 | 2081 | 2131 | 335,730 | +56.21(+2.71%) |
Feb 09, 2021 | 2073 | 2095 | 2042 | 2075 | 230,845 | -14.21(-0.68%) |
Feb 08, 2021 | 2107 | 2121 | 2061 | 2089 | 220,120 | +3.12(+0.15%) |
Feb 05, 2021 | 2099 | 2120 | 2064 | 2086 | 239,560 | +13.42(+0.65%) |
Feb 04, 2021 | 2026 | 2076 | 2006 | 2073 | 356,941 | +55.37(+2.74%) |
Feb 03, 2021 | 2069 | 2085 | 2015 | 2017 | 354,269 | -38.05(-1.85%) |
Feb 02, 2021 | 2025 | 2103 | 2016 | 2056 | 442,818 | +74.71(+3.77%) |
Feb 01, 2021 | 1987 | 1997 | 1955 | 1981 | 481,072 | +45.91(+2.37%) |
Jan 29, 2021 | 2030 | 2030 | 1929 | 1935 | 538,910 | -89.34(-4.41%) |
Jan 28, 2021 | 1969 | 2039 | 1926 | 2024 | 847,398 | +147.29(+7.85%) |
Jan 27, 2021 | 1921 | 1966 | 1852 | 1877 | 708,416 | -96.60(-4.89%) |
Jan 26, 2021 | 2024 | 2047 | 1965 | 1974 | 450,058 | -35.09(-1.75%) |
Jan 25, 2021 | 2035 | 2050 | 1938 | 2009 | 883,799 | -47.58(-2.31%) |
Jan 22, 2021 | 2092 | 2099 | 2055 | 2056 | 358,335 | -43.49(-2.07%) |
Jan 21, 2021 | 2131 | 2147 | 2095 | 2100 | 463,069 | -49.87(-2.32%) |
Jan 20, 2021 | 2169 | 2169 | 2114 | 2150 | 340,335 | -2.97(-0.14%) |
Jan 19, 2021 | 2125 | 2159 | 2099 | 2153 | 276,293 | +43.59(+2.07%) |
Jan 15, 2021 | 2169 | 2169 | 2106 | 2109 | 342,358 | -63.05(-2.90%) |
Jan 14, 2021 | 2175 | 2205 | 2168 | 2172 | 274,404 | +0.17(+0.01%) |
Jan 13, 2021 | 2158 | 2197 | 2158 | 2172 | 239,315 | -13.85(-0.63%) |
Jan 12, 2021 | 2227 | 2233 | 2181 | 2186 | 260,658 | -24.81(-1.12%) |
Jan 11, 2021 | 2242 | 2279 | 2203 | 2211 | 322,136 | -59.98(-2.64%) |
Jan 08, 2021 | 2245 | 2279 | 2238 | 2270 | 312,011 | +41.49(+1.86%) |
Jan 07, 2021 | 2267 | 2277 | 2209 | 2229 | 301,192 | -9.91(-0.44%) |
Jan 06, 2021 | 2165 | 2277 | 2150 | 2239 | 395,267 | +61.44(+2.82%) |
Jan 05, 2021 | 2154 | 2215 | 2144 | 2177 | 349,893 | +23.87(+1.11%) |
Jan 04, 2021 | 2239 | 2246 | 2111 | 2154 | 335,631 | -62.88(-2.84%) |
Dec 31, 2020 | 2216 | 2216 | 2216 | 230,860 | +21.90(+1.00%) | |
Dec 30, 2020 | 2189 | 2203 | 2164 | 2195 | 230,860 | +19.76(+0.91%) |
Dec 29, 2020 | 2155 | 2189 | 2144 | 2175 | 343,548 | +47.25(+2.22%) |
Dec 28, 2020 | 2119 | 2142 | 2114 | 2128 | 252,211 | +49.33(+2.37%) |
Dec 24, 2020 | 2109 | 2109 | 2071 | 2078 | 183,388 | -12.44(-0.60%) |
Dec 23, 2020 | 2045 | 2104 | 2040 | 2091 | 316,193 | +47.80(+2.34%) |
Dec 22, 2020 | 2058 | 2059 | 2022 | 2043 | 199,774 | -15.30(-0.74%) |
Dec 21, 2020 | 2040 | 2062 | 2014 | 2058 | 358,845 | -31.30(-1.50%) |
Dec 18, 2020 | 2108 | 2108 | 2078 | 2089 | 538,709 | -13.71(-0.65%) |
Dec 17, 2020 | 2108 | 2117 | 2060 | 2103 | 296,686 | +14.64(+0.70%) |
Dec 16, 2020 | 2108 | 2108 | 2067 | 2089 | 239,725 | +0.66(+0.03%) |
Dec 15, 2020 | 2068 | 2096 | 2045 | 2088 | 316,239 | +31.89(+1.55%) |
Dec 14, 2020 | 2110 | 2133 | 2055 | 2056 | 340,859 | -23.09(-1.11%) |
Dec 11, 2020 | 2080 | 2094 | 2040 | 2079 | 356,124 | -15.59(-0.74%) |
Dec 10, 2020 | 2085 | 2141 | 2069 | 2095 | 381,500 | -2.23(-0.11%) |
Dec 09, 2020 | 2090 | 2160 | 2067 | 2097 | 701,339 | +20.37(+0.98%) |
Dec 08, 2020 | 2083 | 2118 | 2072 | 2077 | 344,015 | -41.93(-1.98%) |
Dec 07, 2020 | 2110 | 2127 | 2075 | 2118 | 323,044 | +3.73(+0.18%) |
Dec 04, 2020 | 2094 | 2129 | 2080 | 2115 | 341,152 | +28.26(+1.35%) |
Dec 03, 2020 | 2087 | 2112 | 2055 | 2086 | 366,890 | +18.13(+0.88%) |
Dec 02, 2020 | 2043 | 2088 | 2027 | 2068 | 248,920 | +25.62(+1.25%) |
Dec 01, 2020 | 2037 | 2079 | 2020 | 2043 | 296,551 | +24.10(+1.19%) |
Nov 30, 2020 | 2048 | 2048 | 2010 | 2019 | 337,160 | -24.10(-1.18%) |
Nov 27, 2020 | 2058 | 2074 | 2038 | 2043 | 117,770 | -11.07(-0.54%) |
Nov 25, 2020 | 2099 | 2109 | 2034 | 2054 | 216,950 | -39.46(-1.89%) |
Nov 24, 2020 | 2040 | 2097 | 2017 | 2093 | 447,775 | +83.20(+4.14%) |
Nov 23, 2020 | 1995 | 2032 | 1990 | 2010 | 338,094 | +26.94(+1.36%) |
Nov 20, 2020 | 2008 | 2027 | 1978 | 1983 | 309,197 | -18.11(-0.90%) |
Nov 19, 2020 | 2013 | 2045 | 1990 | 2001 | 390,719 | -33.47(-1.64%) |
Nov 18, 2020 | 2066 | 2093 | 2034 | 2035 | 378,506 | -36.47(-1.76%) |
Nov 17, 2020 | 2070 | 2081 | 2048 | 2071 | 340,751 | -28.22(-1.34%) |
Nov 16, 2020 | 2108 | 2112 | 2051 | 2099 | 850,003 | +56.46(+2.76%) |
Nov 13, 2020 | 1960 | 2060 | 1960 | 2043 | 447,668 | +89.52(+4.58%) |
Nov 12, 2020 | 1965 | 1980 | 1944 | 1953 | 383,357 | -36.92(-1.85%) |
Nov 11, 2020 | 1987 | 1998 | 1946 | 1990 | 443,451 | -7.39(-0.37%) |
Nov 10, 2020 | 2070 | 2093 | 1980 | 1998 | 742,088 | -110.26(-5.23%) |
Nov 09, 2020 | 2039 | 2118 | 2003 | 2108 | 1,657,321 | +332.87(+18.75%) |
Nov 06, 2020 | 1713 | 1787 | 1693 | 1775 | 454,501 | +15.36(+0.87%) |
Nov 05, 2020 | 1726 | 1775 | 1726 | 1760 | 389,637 | +54.73(+3.21%) |
Nov 04, 2020 | 1695 | 1743 | 1667 | 1705 | 425,298 | +43.53(+2.62%) |
Nov 03, 2020 | 1615 | 1674 | 1591 | 1661 | 342,774 | +65.13(+4.08%) |
Nov 02, 2020 | 1645 | 1645 | 1590 | 1596 | 344,385 | -18.28(-1.13%) |
Oct 30, 2020 | 1613 | 1627 | 1583 | 1615 | 413,502 | -7.72(-0.48%) |
Oct 29, 2020 | 1592 | 1635 | 1581 | 1622 | 342,530 | +25.08(+1.57%) |
Oct 28, 2020 | 1655 | 1662 | 1595 | 1597 | 422,893 | -92.21(-5.46%) |
Oct 27, 2020 | 1730 | 1737 | 1677 | 1689 | 246,033 | -51.33(-2.95%) |
Oct 26, 2020 | 1767 | 1785 | 1706 | 1741 | 296,442 | -73.90(-4.07%) |
Oct 23, 2020 | 1792 | 1817 | 1780 | 1815 | 318,241 | +31.38(+1.76%) |
Oct 22, 2020 | 1706 | 1789 | 1694 | 1783 | 477,600 | +89.55(+5.29%) |
Oct 21, 2020 | 1652 | 1696 | 1649 | 1694 | 285,891 | +30.18(+1.81%) |
Oct 20, 2020 | 1665 | 1681 | 1653 | 1664 | 294,080 | +18.60(+1.13%) |
Oct 19, 2020 | 1672 | 1678 | 1644 | 1645 | 319,453 | -14.78(-0.89%) |
Oct 16, 2020 | 1696 | 1705 | 1660 | 1660 | 418,225 | -34.08(-2.01%) |
Oct 15, 2020 | 1692 | 1703 | 1678 | 1694 | 323,177 | -30.34(-1.76%) |
Oct 14, 2020 | 1775 | 1782 | 1722 | 1724 | 318,336 | -48.13(-2.72%) |
Oct 13, 2020 | 1831 | 1838 | 1763 | 1772 | 428,329 | -63.72(-3.47%) |
Oct 12, 2020 | 1822 | 1857 | 1818 | 1836 | 358,756 | +26.97(+1.49%) |
Oct 09, 2020 | 1798 | 1820 | 1778 | 1809 | 266,189 | +28.94(+1.63%) |
Oct 08, 2020 | 1761 | 1786 | 1745 | 1780 | 264,230 | +29.82(+1.70%) |
Oct 07, 2020 | 1716 | 1753 | 1712 | 1750 | 216,814 | +48.90(+2.87%) |
Oct 06, 2020 | 1706 | 1751 | 1692 | 1701 | 332,036 | +2.91(+0.17%) |
Oct 05, 2020 | 1697 | 1712 | 1654 | 1699 | 318,529 | -3.90(-0.23%) |
Oct 02, 2020 | 1691 | 1712 | 1676 | 1702 | 271,113 | -32.12(-1.85%) |
Oct 01, 2020 | 1727 | 1742 | 1722 | 1735 | 341,174 | +32.15(+1.89%) |
Sep 30, 2020 | 1674 | 1721 | 1671 | 1702 | 327,696 | +37.51(+2.25%) |
Sep 29, 2020 | 1692 | 1704 | 1662 | 1665 | 229,701 | -27.28(-1.61%) |
Sep 28, 2020 | 1687 | 1721 | 1663 | 1692 | 297,720 | +42.42(+2.57%) |
Sep 25, 2020 | 1627 | 1653 | 1604 | 1650 | 304,072 | +7.16(+0.44%) |
Sep 24, 2020 | 1609 | 1672 | 1593 | 1643 | 396,055 | +12.05(+0.74%) |
Sep 23, 2020 | 1684 | 1685 | 1626 | 1631 | 290,288 | -35.36(-2.12%) |
Sep 22, 2020 | 1651 | 1671 | 1617 | 1666 | 436,140 | +21.50(+1.31%) |
Sep 21, 2020 | 1668 | 1680 | 1624 | 1644 | 659,296 | -79.50(-4.61%) |
Sep 18, 2020 | 1782 | 1786 | 1712 | 1724 | 632,362 | -54.66(-3.07%) |
Sep 17, 2020 | 1775 | 1797 | 1748 | 1779 | 482,948 | -19.36(-1.08%) |
Sep 16, 2020 | 1791 | 1829 | 1779 | 1798 | 384,164 | +19.56(+1.10%) |
Sep 15, 2020 | 1789 | 1809 | 1776 | 1778 | 269,276 | +2.40(+0.14%) |
Sep 14, 2020 | 1794 | 1797 | 1766 | 1776 | 378,856 | +0.85(+0.05%) |
Sep 11, 2020 | 1805 | 1826 | 1761 | 1775 | 384,964 | -32.69(-1.81%) |
Sep 10, 2020 | 1862 | 1893 | 1803 | 1808 | 343,525 | -54.22(-2.91%) |
Sep 09, 2020 | 1878 | 1901 | 1815 | 1862 | 462,581 | -20.43(-1.09%) |
Sep 08, 2020 | 1878 | 1921 | 1874 | 1882 | 348,661 | -26.01(-1.36%) |
Sep 04, 2020 | 1939 | 1953 | 1897 | 1908 | 381,045 | -27.58(-1.42%) |
Sep 03, 2020 | 1943 | 1957 | 1901 | 1936 | 430,243 | -3.26(-0.17%) |
Sep 02, 2020 | 1931 | 1946 | 1886 | 1939 | 336,903 | +19.77(+1.03%) |
Sep 01, 2020 | 1896 | 1928 | 1891 | 1920 | 317,515 | +18.32(+0.96%) |
Aug 31, 2020 | 1913 | 1927 | 1899 | 1901 | 322,810 | -34.63(-1.79%) |
Aug 28, 2020 | 1887 | 1946 | 1886 | 1936 | 322,260 | +51.50(+2.73%) |
Aug 27, 2020 | 1883 | 1916 | 1865 | 1884 | 400,850 | +26.40(+1.42%) |
Aug 26, 2020 | 1830 | 1875 | 1826 | 1858 | 396,255 | +13.11(+0.71%) |
Aug 25, 2020 | 1827 | 1849 | 1808 | 1845 | 314,700 | +19.26(+1.06%) |
Aug 24, 2020 | 1795 | 1829 | 1788 | 1826 | 364,184 | +54.81(+3.10%) |
Aug 21, 2020 | 1754 | 1776 | 1746 | 1771 | 271,113 | +10.63(+0.60%) |
Aug 20, 2020 | 1743 | 1766 | 1738 | 1760 | 247,088 | +1.21(+0.07%) |
Aug 19, 2020 | 1774 | 1798 | 1752 | 1759 | 313,268 | -11.38(-0.64%) |
Aug 18, 2020 | 1742 | 1783 | 1736 | 1770 | 240,087 | +25.86(+1.48%) |
Aug 17, 2020 | 1784 | 1784 | 1742 | 1744 | 246,018 | -25.82(-1.46%) |
Aug 14, 2020 | 1771 | 1779 | 1760 | 1770 | 263,777 | -14.04(-0.79%) |
Aug 13, 2020 | 1790 | 1815 | 1780 | 1784 | 221,258 | -15.02(-0.83%) |
Aug 12, 2020 | 1808 | 1819 | 1797 | 1799 | 275,485 | +2.95(+0.16%) |
Aug 11, 2020 | 1809 | 1838 | 1791 | 1796 | 478,295 | +36.35(+2.07%) |
Aug 10, 2020 | 1751 | 1777 | 1723 | 1760 | 358,964 | +14.03(+0.80%) |
Aug 07, 2020 | 1805 | 1813 | 1734 | 1746 | 568,754 | +2.67(+0.15%) |
Aug 06, 2020 | 1694 | 1757 | 1692 | 1743 | 452,232 | +26.89(+1.57%) |
Aug 05, 2020 | 1692 | 1726 | 1675 | 1716 | 315,952 | +49.40(+2.96%) |
Aug 04, 2020 | 1633 | 1672 | 1627 | 1667 | 241,391 | +24.77(+1.51%) |
Aug 03, 2020 | 1658 | 1662 | 1627 | 1642 | 202,377 | -11.83(-0.72%) |
Jul 31, 2020 | 1680 | 1684 | 1618 | 1654 | 306,685 | -25.49(-1.52%) |
Jul 30, 2020 | 1676 | 1691 | 1649 | 1680 | 206,519 | -19.70(-1.16%) |
Jul 29, 2020 | 1681 | 1716 | 1669 | 1699 | 312,821 | +25.67(+1.53%) |
Jul 28, 2020 | 1688 | 1695 | 1669 | 1674 | 211,611 | -20.98(-1.24%) |
Jul 27, 2020 | 1682 | 1704 | 1663 | 1695 | 224,967 | +1.52(+0.09%) |
Jul 24, 2020 | 1670 | 1701 | 1664 | 1693 | 326,380 | +5.81(+0.34%) |
Jul 23, 2020 | 1713 | 1721 | 1684 | 1687 | 265,133 | -24.96(-1.46%) |
Jul 22, 2020 | 1710 | 1720 | 1673 | 1712 | 369,291 | +8.79(+0.52%) |
Jul 21, 2020 | 1728 | 1754 | 1695 | 1703 | 384,555 | -1.93(-0.11%) |
Jul 20, 2020 | 1716 | 1740 | 1692 | 1705 | 309,762 | -18.45(-1.07%) |
Jul 17, 2020 | 1749 | 1749 | 1711 | 1724 | 370,494 | -14.53(-0.84%) |
Jul 16, 2020 | 1759 | 1765 | 1722 | 1738 | 252,962 | -52.30(-2.92%) |
Jul 15, 2020 | 1739 | 1794 | 1737 | 1791 | 649,907 | +102.62(+6.08%) |
Jul 14, 2020 | 1661 | 1695 | 1645 | 1688 | 261,562 | +9.42(+0.56%) |
Jul 13, 2020 | 1713 | 1731 | 1677 | 1679 | 402,715 | -20.54(-1.21%) |
Jul 10, 2020 | 1653 | 1701 | 1645 | 1699 | 324,873 | +36.94(+2.22%) |
Jul 09, 2020 | 1664 | 1672 | 1620 | 1662 | 408,558 | +8.94(+0.54%) |
Jul 08, 2020 | 1654 | 1658 | 1625 | 1653 | 334,116 | +3.83(+0.23%) |
Jul 07, 2020 | 1673 | 1689 | 1647 | 1649 | 268,407 | -46.09(-2.72%) |
Jul 06, 2020 | 1698 | 1730 | 1672 | 1696 | 443,016 | +33.62(+2.02%) |
Jul 02, 2020 | 1682 | 1706 | 1650 | 1662 | 362,555 | +11.13(+0.67%) |
Jul 01, 2020 | 1598 | 1662 | 1593 | 1651 | 541,534 | +66.13(+4.17%) |
Jun 30, 2020 | 1576 | 1595 | 1559 | 1585 | 295,082 | -0.87(-0.05%) |
Jun 29, 2020 | 1560 | 1588 | 1533 | 1586 | 367,781 | +51.71(+3.37%) |
Jun 26, 2020 | 1590 | 1604 | 1525 | 1534 | 604,628 | -73.78(-4.59%) |
Jun 25, 2020 | 1578 | 1616 | 1554 | 1608 | 501,100 | +5.04(+0.31%) |
Jun 24, 2020 | 1653 | 1662 | 1574 | 1603 | 600,215 | -66.45(-3.98%) |
Jun 23, 2020 | 1644 | 1670 | 1632 | 1669 | 365,058 | +43.37(+2.67%) |
Jun 22, 2020 | 1602 | 1628 | 1586 | 1626 | 335,492 | +6.58(+0.41%) |
Jun 19, 2020 | 1646 | 1649 | 1592 | 1619 | 757,770 | -1.43(-0.09%) |
Jun 18, 2020 | 1615 | 1650 | 1583 | 1620 | 549,295 | -9.85(-0.60%) |
Jun 17, 2020 | 1670 | 1670 | 1618 | 1630 | 356,732 | -35.32(-2.12%) |
Jun 16, 2020 | 1708 | 1714 | 1634 | 1666 | 456,982 | +22.95(+1.40%) |
Jun 15, 2020 | 1560 | 1657 | 1547 | 1643 | 411,808 | +26.62(+1.65%) |
Jun 12, 2020 | 1646 | 1656 | 1565 | 1616 | 491,681 | +35.38(+2.24%) |
Jun 11, 2020 | 1648 | 1649 | 1569 | 1581 | 924,458 | -144.24(-8.36%) |
Jun 10, 2020 | 1783 | 1784 | 1709 | 1725 | 539,285 | -44.44(-2.51%) |
Jun 09, 2020 | 1799 | 1810 | 1761 | 1769 | 452,609 | -62.63(-3.42%) |
Jun 08, 2020 | 1838 | 1863 | 1817 | 1832 | 675,320 | +28.13(+1.56%) |
Jun 05, 2020 | 1818 | 1844 | 1794 | 1804 | 1,039,534 | +69.66(+4.02%) |
Jun 04, 2020 | 1707 | 1741 | 1698 | 1734 | 504,846 | +16.59(+0.97%) |
Jun 03, 2020 | 1696 | 1735 | 1686 | 1718 | 600,371 | +70.63(+4.29%) |
Jun 02, 2020 | 1682 | 1684 | 1646 | 1647 | 516,114 | -15.66(-0.94%) |
Jun 01, 2020 | 1625 | 1676 | 1625 | 1663 | 492,907 | +31.16(+1.91%) |
May 29, 2020 | 1649 | 1649 | 1611 | 1631 | 700,191 | -9.52(-0.58%) |
May 28, 2020 | 1687 | 1700 | 1636 | 1641 | 667,310 | -49.50(-2.93%) |
May 27, 2020 | 1767 | 1779 | 1684 | 1690 | 1,023,088 | -47.95(-2.76%) |
May 26, 2020 | 1696 | 1756 | 1684 | 1738 | 1,207,044 | +115.05(+7.09%) |
May 22, 2020 | 1584 | 1629 | 1577 | 1623 | 577,496 | +35.48(+2.23%) |
May 21, 2020 | 1597 | 1616 | 1568 | 1588 | 634,992 | -3.49(-0.22%) |
May 20, 2020 | 1571 | 1598 | 1571 | 1591 | 703,396 | +51.35(+3.33%) |
May 19, 2020 | 1549 | 1591 | 1537 | 1540 | 832,477 | -9.83(-0.63%) |
May 18, 2020 | 1423 | 1574 | 1423 | 1550 | 1,328,498 | +172.28(+12.51%) |
May 15, 2020 | 1370 | 1403 | 1365 | 1378 | 635,678 | +1.80(+0.13%) |
May 14, 2020 | 1342 | 1382 | 1297 | 1376 | 712,278 | +16.36(+1.20%) |
May 13, 2020 | 1373 | 1382 | 1330 | 1359 | 784,736 | -19.76(-1.43%) |
May 12, 2020 | 1394 | 1407 | 1378 | 1379 | 509,509 | -24.96(-1.78%) |
May 11, 2020 | 1420 | 1422 | 1396 | 1404 | 567,515 | -19.73(-1.39%) |
May 08, 2020 | 1434 | 1437 | 1359 | 1424 | 881,871 | -13.02(-0.91%) |
May 07, 2020 | 1386 | 1442 | 1375 | 1437 | 658,605 | +64.69(+4.71%) |
May 06, 2020 | 1391 | 1409 | 1349 | 1372 | 529,271 | -14.22(-1.03%) |
May 05, 2020 | 1436 | 1439 | 1377 | 1386 | 427,927 | -20.01(-1.42%) |
May 04, 2020 | 1409 | 1438 | 1382 | 1406 | 473,685 | -35.31(-2.45%) |