Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |