Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3988 | 4078 | 3967 | 4047 | 0 | +12.62(+0.31%) |
Jun 29, 2020 | 3894 | 4098 | 3848 | 4035 | 0 | +202.02(+5.27%) |
Jun 26, 2020 | 4038 | 4113 | 3819 | 3833 | 0 | -239.40(-5.88%) |
Jun 25, 2020 | 3983 | 4113 | 3897 | 4072 | 0 | +37.41(+0.93%) |
Jun 24, 2020 | 4189 | 4239 | 4017 | 4035 | 0 | -266.00(-6.19%) |
Jun 23, 2020 | 4224 | 4383 | 4117 | 4301 | 0 | +174.14(+4.22%) |
Jun 22, 2020 | 4029 | 4130 | 3944 | 4126 | 0 | +66.82(+1.65%) |
Jun 19, 2020 | 4213 | 4235 | 4029 | 4060 | 0 | -77.64(-1.88%) |
Jun 18, 2020 | 4114 | 4246 | 4111 | 4137 | 0 | -27.75(-0.67%) |
Jun 17, 2020 | 4192 | 4300 | 4151 | 4165 | 0 | -45.80(-1.09%) |
Jun 16, 2020 | 4384 | 4384 | 4102 | 4211 | 0 | +96.31(+2.34%) |
Jun 15, 2020 | 3874 | 4166 | 3874 | 4114 | 0 | +31.18(+0.76%) |
Jun 12, 2020 | 4159 | 4170 | 3937 | 4083 | 0 | +169.53(+4.33%) |
Jun 11, 2020 | 4035 | 4154 | 3849 | 3914 | 0 | -477.02(-10.86%) |
Jun 10, 2020 | 4535 | 4570 | 4271 | 4391 | 0 | -176.49(-3.86%) |
Jun 09, 2020 | 4564 | 4620 | 4388 | 4567 | 0 | -70.63(-1.52%) |
Jun 08, 2020 | 4413 | 4682 | 4341 | 4638 | 0 | +336.84(+7.83%) |
Jun 05, 2020 | 4365 | 4453 | 4238 | 4301 | 0 | +194.17(+4.73%) |
Jun 04, 2020 | 4214 | 4265 | 4044 | 4107 | 0 | -159.72(-3.74%) |
Jun 03, 2020 | 4107 | 4338 | 4073 | 4267 | 0 | +244.11(+6.07%) |
Jun 02, 2020 | 4048 | 4065 | 3950 | 4023 | 0 | +23.96(+0.60%) |
Jun 01, 2020 | 4060 | 4094 | 3980 | 3999 | 0 | -38.73(-0.96%) |
May 29, 2020 | 4016 | 4085 | 3958 | 4037 | 0 | +17.81(+0.44%) |
May 28, 2020 | 4297 | 4315 | 4010 | 4019 | 0 | -284.16(-6.60%) |
May 27, 2020 | 3916 | 4314 | 3896 | 4304 | 0 | +423.51(+10.91%) |
May 26, 2020 | 3920 | 3954 | 3777 | 3880 | 0 | +163.07(+4.39%) |
May 22, 2020 | 3619 | 3723 | 3576 | 3717 | 0 | +119.51(+3.32%) |
May 21, 2020 | 3667 | 3693 | 3570 | 3598 | 0 | -65.59(-1.79%) |
May 20, 2020 | 3581 | 3690 | 3561 | 3663 | 0 | +220.25(+6.40%) |
May 19, 2020 | 3383 | 3577 | 3359 | 3443 | 0 | +36.78(+1.08%) |
May 18, 2020 | 3239 | 3453 | 3230 | 3406 | 0 | +308.65(+9.96%) |
May 15, 2020 | 3006 | 3157 | 2962 | 3097 | 0 | +59.63(+1.96%) |
May 14, 2020 | 2905 | 3043 | 2871 | 3038 | 0 | +33.06(+1.10%) |
May 13, 2020 | 3112 | 3157 | 2938 | 3005 | 0 | -150.20(-4.76%) |
May 12, 2020 | 3272 | 3291 | 3143 | 3155 | 0 | -83.18(-2.57%) |
May 11, 2020 | 3256 | 3268 | 3156 | 3238 | 0 | -112.79(-3.37%) |
May 08, 2020 | 3231 | 3356 | 3175 | 3351 | 0 | +212.70(+6.78%) |
May 07, 2020 | 3009 | 3144 | 2984 | 3138 | 0 | +173.98(+5.87%) |
May 06, 2020 | 3023 | 3031 | 2927 | 2964 | 0 | -25.87(-0.87%) |
May 05, 2020 | 2955 | 3041 | 2911 | 2990 | 0 | +109.23(+3.79%) |
May 04, 2020 | 2775 | 2908 | 2735 | 2881 | 0 | +15.53(+0.54%) |
May 01, 2020 | 2929 | 2962 | 2828 | 2865 | 0 | -194.01(-6.34%) |
Apr 30, 2020 | 3052 | 3285 | 2998 | 3059 | 0 | -249.85(-7.55%) |
Apr 29, 2020 | 3274 | 3358 | 3191 | 3309 | 0 | +197.33(+6.34%) |
Apr 28, 2020 | 3091 | 3144 | 2961 | 3112 | 0 | +149.78(+5.06%) |
Apr 27, 2020 | 2722 | 2984 | 2721 | 2962 | 0 | +290.16(+10.86%) |
Apr 24, 2020 | 2686 | 2723 | 2610 | 2672 | 0 | +20.23(+0.76%) |
Apr 23, 2020 | 2688 | 2790 | 2642 | 2652 | 0 | +8.46(+0.32%) |
Apr 22, 2020 | 2754 | 2767 | 2635 | 2643 | 0 | -27.74(-1.04%) |
Apr 21, 2020 | 2741 | 2799 | 2652 | 2671 | 0 | -184.15(-6.45%) |
Apr 20, 2020 | 2898 | 2924 | 2812 | 2855 | 0 | -122.56(-4.12%) |
Apr 17, 2020 | 2886 | 2993 | 2837 | 2978 | 0 | +294.39(+10.97%) |
Apr 16, 2020 | 2797 | 2865 | 2616 | 2683 | 0 | -120.40(-4.29%) |
Apr 15, 2020 | 2837 | 2922 | 2788 | 2804 | 0 | -196.43(-6.55%) |
Apr 14, 2020 | 2993 | 3047 | 2889 | 3000 | 0 | +149.14(+5.23%) |
Apr 13, 2020 | 3141 | 3141 | 2834 | 2851 | 0 | -318.44(-10.05%) |
Apr 09, 2020 | 3156 | 3276 | 3079 | 3169 | 0 | +164.09(+5.46%) |
Apr 08, 2020 | 2785 | 3058 | 2710 | 3005 | 0 | +311.60(+11.57%) |
Apr 07, 2020 | 2892 | 2897 | 2679 | 2694 | 0 | +7.58(+0.28%) |
Apr 06, 2020 | 2652 | 2760 | 2536 | 2686 | 0 | +213.02(+8.61%) |
Apr 03, 2020 | 2436 | 2500 | 2356 | 2473 | 0 | -16.48(-0.66%) |
Apr 02, 2020 | 2627 | 2733 | 2381 | 2490 | 0 | -178.48(-6.69%) |