Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4426 | 4450 | 4418 | 4448 | 0 | +25.17(+0.57%) |
Jul 30, 2020 | 4425 | 4443 | 4418 | 4423 | 0 | -8.86(-0.20%) |
Jul 29, 2020 | 4453 | 4453 | 4420 | 4432 | 0 | -1.78(-0.04%) |
Jul 28, 2020 | 4459 | 4464 | 4423 | 4434 | 0 | -1.77(-0.04%) |
Jul 27, 2020 | 4315 | 4472 | 4308 | 4436 | 0 | +127.28(+2.95%) |
Jul 24, 2020 | 4322 | 4328 | 4288 | 4308 | 0 | -7.09(-0.16%) |
Jul 23, 2020 | 4320 | 4332 | 4296 | 4316 | 0 | -1.42(-0.03%) |
Jul 22, 2020 | 4333 | 4342 | 4311 | 4317 | 0 | -21.27(-0.49%) |
Jul 21, 2020 | 4319 | 4350 | 4313 | 4338 | 0 | +29.78(+0.69%) |
Jul 20, 2020 | 4316 | 4347 | 4295 | 4308 | 0 | -12.05(-0.28%) |
Jul 17, 2020 | 4354 | 4354 | 4299 | 4320 | 0 | -9.57(-0.22%) |
Jul 16, 2020 | 4336 | 4350 | 4313 | 4330 | 0 | -17.02(-0.39%) |
Jul 15, 2020 | 4346 | 4362 | 4313 | 4347 | 0 | +26.94(+0.62%) |
Jul 14, 2020 | 4286 | 4322 | 4279 | 4320 | 0 | +20.21(+0.47%) |
Jul 13, 2020 | 4313 | 4324 | 4281 | 4300 | 0 | -4.61(-0.11%) |
Jul 10, 2020 | 4277 | 4314 | 4276 | 4305 | 0 | +10.99(+0.26%) |
Jul 09, 2020 | 4329 | 4329 | 4281 | 4294 | 0 | -20.91(-0.48%) |
Jul 08, 2020 | 4315 | 4344 | 4277 | 4314 | 0 | -15.25(-0.35%) |
Jul 07, 2020 | 4356 | 4365 | 4312 | 4330 | 0 | -31.91(-0.73%) |
Jul 06, 2020 | 4358 | 4370 | 4337 | 4362 | 0 | +24.47(+0.56%) |
Jul 02, 2020 | 4339 | 4356 | 4320 | 4337 | 0 | -0.36(-0.01%) |
Jul 01, 2020 | 4323 | 4375 | 4276 | 4338 | 0 | +10.28(+0.24%) |
Jun 30, 2020 | 4294 | 4339 | 4285 | 4327 | 0 | +57.79(+1.35%) |
Jun 29, 2020 | 4249 | 4291 | 4245 | 4269 | 0 | +26.24(+0.62%) |
Jun 26, 2020 | 4276 | 4292 | 4227 | 4243 | 0 | -27.65(-0.65%) |
Jun 25, 2020 | 4314 | 4314 | 4263 | 4271 | 0 | -38.65(-0.90%) |
Jun 24, 2020 | 4311 | 4329 | 4267 | 4310 | 0 | -17.73(-0.41%) |
Jun 23, 2020 | 4334 | 4344 | 4284 | 4327 | 0 | +1.07(+0.02%) |
Jun 22, 2020 | 4272 | 4329 | 4270 | 4326 | 0 | +36.51(+0.85%) |
Jun 19, 2020 | 4312 | 4312 | 4266 | 4290 | 0 | -0.70(-0.02%) |
Jun 18, 2020 | 4306 | 4312 | 4270 | 4290 | 0 | -20.92(-0.49%) |
Jun 17, 2020 | 4305 | 4325 | 4277 | 4311 | 0 | +25.88(+0.60%) |
Jun 16, 2020 | 4292 | 4311 | 4264 | 4285 | 0 | +23.40(+0.55%) |
Jun 15, 2020 | 4196 | 4270 | 4191 | 4262 | 0 | +34.74(+0.82%) |
Jun 12, 2020 | 4267 | 4276 | 4195 | 4227 | 0 | -12.41(-0.29%) |
Jun 11, 2020 | 4273 | 4314 | 4223 | 4240 | 0 | -56.01(-1.30%) |
Jun 10, 2020 | 4316 | 4378 | 4288 | 4296 | 0 | -124.45(-2.82%) |
Jun 09, 2020 | 4402 | 4436 | 4391 | 4420 | 0 | +84.38(+1.95%) |
Jun 08, 2020 | 4342 | 4383 | 4312 | 4336 | 0 | +6.74(+0.16%) |
Jun 05, 2020 | 4402 | 4407 | 4258 | 4329 | 0 | +264.49(+6.51%) |
Jun 04, 2020 | 4020 | 4089 | 3993 | 4065 | 0 | +10.28(+0.25%) |
Jun 03, 2020 | 4152 | 4176 | 3991 | 4054 | 0 | -98.92(-2.38%) |
Jun 02, 2020 | 4566 | 4569 | 3949 | 4153 | 0 | -406.66(-8.92%) |
Jun 01, 2020 | 4525 | 4569 | 4525 | 4560 | 0 | +13.12(+0.29%) |
May 29, 2020 | 4530 | 4556 | 4519 | 4547 | 0 | +10.99(+0.24%) |
May 28, 2020 | 4535 | 4564 | 4522 | 4536 | 0 | +9.93(+0.22%) |
May 27, 2020 | 4462 | 4527 | 4456 | 4526 | 0 | +76.93(+1.73%) |
May 26, 2020 | 4440 | 4478 | 4440 | 4449 | 0 | +10.64(+0.24%) |
May 22, 2020 | 4499 | 4502 | 4431 | 4438 | 0 | -45.74(-1.02%) |
May 21, 2020 | 4460 | 4493 | 4398 | 4484 | 0 | +23.76(+0.53%) |
May 20, 2020 | 4542 | 4544 | 4434 | 4460 | 0 | -81.19(-1.79%) |
May 19, 2020 | 4520 | 4545 | 4518 | 4541 | 0 | +11.34(+0.25%) |
May 18, 2020 | 4535 | 4547 | 4514 | 4530 | 0 | +23.05(+0.51%) |
May 15, 2020 | 4503 | 4526 | 4479 | 4507 | 0 | -9.57(-0.21%) |
May 14, 2020 | 4514 | 4531 | 4489 | 4517 | 0 | -14.19(-0.31%) |
May 13, 2020 | 4534 | 4555 | 4512 | 4531 | 0 | +1.42(+0.03%) |
May 12, 2020 | 4563 | 4563 | 4529 | 4529 | 0 | -22.69(-0.50%) |
May 11, 2020 | 4560 | 4569 | 4546 | 4552 | 0 | -9.93(-0.22%) |
May 08, 2020 | 4556 | 4571 | 4548 | 4562 | 0 | +13.83(+0.30%) |
May 07, 2020 | 4547 | 4561 | 4541 | 4548 | 0 | +9.57(+0.21%) |
May 06, 2020 | 4528 | 4546 | 4507 | 4539 | 0 | +15.60(+0.34%) |
May 05, 2020 | 4506 | 4540 | 4504 | 4523 | 0 | +13.83(+0.31%) |
May 04, 2020 | 4511 | 4511 | 4485 | 4509 | 0 | +0.36(+0.01%) |