Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1682 | 1685 | 1648 | 1681 | 100 | +40.96(+2.50%) |
Jul 30, 2020 | 1627 | 1667 | 1610 | 1640 | 199 | -25.46(-1.53%) |
Jul 29, 2020 | 1674 | 1685 | 1664 | 1666 | 45 | +25.25(+1.54%) |
Jul 28, 2020 | 1620 | 1640 | 1600 | 1640 | 48 | -12.87(-0.78%) |
Jul 27, 2020 | 1655 | 1666 | 1622 | 1653 | 158 | +52.12(+3.26%) |
Jul 24, 2020 | 1594 | 1601 | 1550 | 1601 | 100 | -29.00(-1.78%) |
Jul 23, 2020 | 1668 | 1678 | 1630 | 1630 | 138 | +10.36(+0.64%) |
Jul 22, 2020 | 1626 | 1665 | 1620 | 1620 | 871 | -15.36(-0.94%) |
Jul 21, 2020 | 1624 | 1659 | 1601 | 1635 | 307 | +24.96(+1.55%) |
Jul 20, 2020 | 1612 | 1676 | 1600 | 1610 | 2,079 | -15.27(-0.94%) |
Jul 17, 2020 | 1625 | 1625 | 1580 | 1625 | 100 | +50.31(+3.19%) |
Jul 16, 2020 | 1566 | 1600 | 1534 | 1575 | 2,177 | -23.06(-1.44%) |
Jul 15, 2020 | 1613 | 1613 | 1563 | 1598 | 906 | +28.05(+1.79%) |
Jul 14, 2020 | 1561 | 1570 | 1534 | 1570 | 94 | +0.01(+0.00%) |
Jul 13, 2020 | 1585 | 1609 | 1570 | 1570 | 165 | +24.96(+1.62%) |
Jul 10, 2020 | 1578 | 1581 | 1545 | 1545 | 400 | -56.96(-3.56%) |
Jul 09, 2020 | 1611 | 1616 | 1555 | 1602 | 458 | +4.00(+0.25%) |
Jul 08, 2020 | 1569 | 1615 | 1569 | 1598 | 195 | +20.00(+1.27%) |
Jul 07, 2020 | 1572 | 1601 | 1560 | 1578 | 1,167 | +18.00(+1.15%) |
Jul 06, 2020 | 1517 | 1578 | 1517 | 1560 | 288 | +57.70(+3.84%) |
Jul 02, 2020 | 1500 | 1524 | 1480 | 1502 | 5,400 | +3.90(+0.26%) |
Jul 01, 2020 | 1476 | 1498 | 1453 | 1498 | 103 | +43.40(+2.98%) |
Jun 30, 2020 | 1452 | 1478 | 1429 | 1455 | 712 | -24.80(-1.68%) |
Jun 29, 2020 | 1468 | 1480 | 1430 | 1480 | 160 | +16.00(+1.09%) |
Jun 26, 2020 | 1460 | 1464 | 1422 | 1464 | 900 | +3.90(+0.27%) |
Jun 25, 2020 | 1442 | 1460 | 1442 | 1460 | 151 | +19.85(+1.38%) |
Jun 24, 2020 | 1475 | 1482 | 1398 | 1440 | 363 | -14.95(-1.03%) |
Jun 23, 2020 | 1498 | 1500 | 1450 | 1455 | 1,514 | -9.51(-0.65%) |
Jun 22, 2020 | 1468 | 1468 | 1417 | 1465 | 491 | +58.51(+4.16%) |
Jun 19, 2020 | 1464 | 1469 | 1392 | 1406 | 2,100 | -44.00(-3.03%) |
Jun 18, 2020 | 1436 | 1450 | 1419 | 1450 | 328 | +6.00(+0.42%) |
Jun 17, 2020 | 1392 | 1460 | 1392 | 1444 | 339 | +23.65(+1.67%) |
Jun 16, 2020 | 1425 | 1425 | 1375 | 1420 | 3,234 | +20.39(+1.46%) |
Jun 15, 2020 | 1340 | 1400 | 1328 | 1400 | 3,952 | +92.37(+7.06%) |
Jun 12, 2020 | 1375 | 1375 | 1308 | 1308 | 100 | -31.16(-2.33%) |
Jun 11, 2020 | 1365 | 1378 | 1339 | 1339 | 323 | -1.25(-0.09%) |
Jun 10, 2020 | 1336 | 1365 | 1330 | 1340 | 1,756 | +20.00(+1.52%) |
Jun 09, 2020 | 1316 | 1320 | 1273 | 1320 | 15,229 | +39.96(+3.12%) |
Jun 08, 2020 | 1295 | 1304 | 1267 | 1280 | 492 | -10.00(-0.78%) |
Jun 05, 2020 | 1312 | 1328 | 1283 | 1290 | 11,500 | -34.96(-2.64%) |
Jun 04, 2020 | 1343 | 1350 | 1322 | 1325 | 4,819 | -24.33(-1.80%) |
Jun 03, 2020 | 1334 | 1368 | 1330 | 1349 | 979 | +24.29(+1.83%) |
Jun 02, 2020 | 1350 | 1363 | 1325 | 1325 | 371 | +5.09(+0.39%) |
Jun 01, 2020 | 1311 | 1372 | 1311 | 1320 | 1,111 | -71.56(-5.14%) |
May 29, 2020 | 1274 | 1397 | 1274 | 1392 | 49,300 | +142.11(+11.37%) |
May 28, 2020 | 1230 | 1249 | 1215 | 1249 | 5,684 | +55.55(+4.65%) |
May 27, 2020 | 1213 | 1218 | 1166 | 1194 | 254 | -144.65(-10.81%) |
May 26, 2020 | 1255 | 1339 | 1210 | 1338 | 76 | +110.46(+8.99%) |
May 22, 2020 | 1200 | 1249 | 1200 | 1228 | 1,400 | +48.00(+4.07%) |
May 21, 2020 | 1200 | 1200 | 1143 | 1180 | 1,498 | +12.04(+1.03%) |
May 20, 2020 | 1168 | 1200 | 1168 | 1168 | 3,092 | +38.00(+3.36%) |
May 19, 2020 | 1140 | 1252 | 1107 | 1130 | 653 | -42.96(-3.66%) |
May 18, 2020 | 1164 | 1174 | 1116 | 1173 | 17,926 | +96.48(+8.96%) |
May 15, 2020 | 1064 | 1123 | 1044 | 1076 | 6,300 | +6.48(+0.61%) |
May 14, 2020 | 1068 | 1197 | 1042 | 1070 | 255 | -34.18(-3.10%) |
May 13, 2020 | 1099 | 1238 | 1085 | 1104 | 1,869 | +55.18(+5.26%) |
May 12, 2020 | 1048 | 1060 | 1029 | 1049 | 574 | +6.00(+0.58%) |
May 11, 2020 | 1078 | 1092 | 1043 | 1043 | 3,673 | -7.00(-0.67%) |
May 08, 2020 | 1043 | 1086 | 1012 | 1050 | 9,200 | +20.00(+1.94%) |
May 07, 2020 | 1018 | 1035 | 1006 | 1030 | 1,273 | +0.04(+0.00%) |
May 06, 2020 | 1012 | 1030 | 1012 | 1030 | 1,362 | +78.01(+8.19%) |
May 05, 2020 | 990.00 | 1010 | 951.95 | 951.95 | 3,132 | -3.90(-0.41%) |
May 04, 2020 | 955.10 | 986.00 | 955.10 | 955.85 | 7,065 | -34.15(-3.45%) |