Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3130 | 3225 | 3087 | 3196 | 0 | +48.24(+1.53%) |
Jun 29, 2020 | 3044 | 3160 | 3014 | 3148 | 0 | +150.84(+5.03%) |
Jun 26, 2020 | 3058 | 3081 | 2951 | 2997 | 0 | -88.93(-2.88%) |
Jun 25, 2020 | 3060 | 3096 | 2972 | 3086 | 0 | -6.19(-0.20%) |
Jun 24, 2020 | 3160 | 3219 | 3071 | 3093 | 0 | -142.76(-4.41%) |
Jun 23, 2020 | 3014 | 3267 | 2989 | 3235 | 0 | +287.21(+9.74%) |
Jun 22, 2020 | 2933 | 2973 | 2870 | 2948 | 0 | -15.86(-0.54%) |
Jun 19, 2020 | 3083 | 3086 | 2954 | 2964 | 0 | -57.99(-1.92%) |
Jun 18, 2020 | 3010 | 3098 | 2986 | 3022 | 0 | -18.98(-0.62%) |
Jun 17, 2020 | 3135 | 3160 | 3024 | 3041 | 0 | -95.22(-3.04%) |
Jun 16, 2020 | 3283 | 3295 | 3098 | 3136 | 0 | +33.79(+1.09%) |
Jun 15, 2020 | 2944 | 3135 | 2924 | 3102 | 0 | +22.16(+0.72%) |
Jun 12, 2020 | 3120 | 3185 | 2972 | 3080 | 0 | +57.39(+1.90%) |
Jun 11, 2020 | 3103 | 3195 | 2988 | 3023 | 0 | -333.59(-9.94%) |
Jun 10, 2020 | 3514 | 3561 | 3349 | 3356 | 0 | -206.23(-5.79%) |
Jun 09, 2020 | 3551 | 3605 | 3463 | 3563 | 0 | -107.25(-2.92%) |
Jun 08, 2020 | 3619 | 3717 | 3575 | 3670 | 0 | +177.24(+5.07%) |
Jun 05, 2020 | 3648 | 3733 | 3432 | 3493 | 0 | +72.68(+2.13%) |
Jun 04, 2020 | 3275 | 3448 | 3232 | 3420 | 0 | +102.16(+3.08%) |
Jun 03, 2020 | 3154 | 3331 | 3146 | 3318 | 0 | +214.26(+6.90%) |
Jun 02, 2020 | 3033 | 3121 | 3018 | 3104 | 0 | +100.79(+3.36%) |
Jun 01, 2020 | 2995 | 3053 | 2961 | 3003 | 0 | +10.48(+0.35%) |
May 29, 2020 | 2976 | 3021 | 2901 | 2992 | 0 | -14.98(-0.50%) |
May 28, 2020 | 3199 | 3219 | 2994 | 3007 | 0 | -184.05(-5.77%) |
May 27, 2020 | 3142 | 3202 | 3051 | 3191 | 0 | +195.55(+6.53%) |
May 26, 2020 | 2830 | 3033 | 2810 | 2996 | 0 | +309.09(+11.50%) |
May 22, 2020 | 2720 | 2740 | 2631 | 2687 | 0 | -20.87(-0.77%) |
May 21, 2020 | 2633 | 2755 | 2630 | 2708 | 0 | +31.12(+1.16%) |
May 20, 2020 | 2685 | 2742 | 2617 | 2676 | 0 | +40.59(+1.54%) |
May 19, 2020 | 2718 | 2764 | 2633 | 2636 | 0 | -108.48(-3.95%) |
May 18, 2020 | 2597 | 2771 | 2574 | 2744 | 0 | +287.13(+11.69%) |
May 15, 2020 | 2413 | 2495 | 2392 | 2457 | 0 | +16.32(+0.67%) |
May 14, 2020 | 2330 | 2459 | 2248 | 2441 | 0 | +57.52(+2.41%) |
May 13, 2020 | 2461 | 2484 | 2341 | 2383 | 0 | -109.64(-4.40%) |
May 12, 2020 | 2594 | 2611 | 2487 | 2493 | 0 | -91.01(-3.52%) |
May 11, 2020 | 2663 | 2669 | 2554 | 2584 | 0 | -132.44(-4.88%) |
May 08, 2020 | 2638 | 2732 | 2606 | 2716 | 0 | +143.52(+5.58%) |
May 07, 2020 | 2565 | 2635 | 2533 | 2573 | 0 | +39.56(+1.56%) |
May 06, 2020 | 2587 | 2639 | 2511 | 2533 | 0 | -73.74(-2.83%) |
May 05, 2020 | 2730 | 2736 | 2518 | 2607 | 0 | -78.94(-2.94%) |
May 04, 2020 | 2616 | 2721 | 2576 | 2686 | 0 | +45.72(+1.73%) |
May 01, 2020 | 2688 | 2730 | 2592 | 2640 | 0 | -118.82(-4.31%) |
Apr 30, 2020 | 2843 | 2885 | 2734 | 2759 | 0 | -180.23(-6.13%) |
Apr 29, 2020 | 2856 | 2990 | 2836 | 2939 | 0 | +182.61(+6.62%) |
Apr 28, 2020 | 2721 | 2782 | 2686 | 2757 | 0 | +118.92(+4.51%) |
Apr 27, 2020 | 2526 | 2664 | 2507 | 2638 | 0 | +146.97(+5.90%) |
Apr 24, 2020 | 2481 | 2550 | 2439 | 2491 | 0 | +25.38(+1.03%) |
Apr 23, 2020 | 2428 | 2513 | 2423 | 2465 | 0 | +65.07(+2.71%) |
Apr 22, 2020 | 2411 | 2438 | 2350 | 2400 | 0 | +55.32(+2.36%) |
Apr 21, 2020 | 2352 | 2410 | 2320 | 2345 | 0 | -88.13(-3.62%) |
Apr 20, 2020 | 2417 | 2497 | 2384 | 2433 | 0 | -90.05(-3.57%) |
Apr 17, 2020 | 2499 | 2561 | 2478 | 2523 | 0 | +152.07(+6.41%) |
Apr 16, 2020 | 2413 | 2434 | 2289 | 2371 | 0 | -113.00(-4.55%) |
Apr 15, 2020 | 2460 | 2512 | 2393 | 2484 | 0 | -100.05(-3.87%) |
Apr 14, 2020 | 2636 | 2669 | 2523 | 2584 | 0 | -1.89(-0.07%) |
Apr 13, 2020 | 2705 | 2707 | 2532 | 2586 | 0 | -146.96(-5.38%) |
Apr 09, 2020 | 2723 | 2826 | 2677 | 2733 | 0 | +78.75(+2.97%) |
Apr 08, 2020 | 2534 | 2686 | 2467 | 2654 | 0 | +117.90(+4.65%) |
Apr 07, 2020 | 2509 | 2649 | 2397 | 2536 | 0 | +212.77(+9.16%) |
Apr 06, 2020 | 2120 | 2356 | 2100 | 2324 | 0 | +305.85(+15.16%) |
Apr 03, 2020 | 2099 | 2166 | 1951 | 2018 | 0 | -86.17(-4.10%) |
Apr 02, 2020 | 2199 | 2298 | 2048 | 2104 | 0 | -50.77(-2.36%) |