Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1693 | 1734 | 1681 | 1732 | 54,093 | +44.99(+2.67%) |
Jul 30, 2020 | 1677 | 1700 | 1670 | 1687 | 22,452 | +6.85(+0.41%) |
Jul 29, 2020 | 1683 | 1692 | 1650 | 1680 | 18,693 | +1.64(+0.10%) |
Jul 28, 2020 | 1714 | 1715 | 1678 | 1678 | 18,756 | -36.09(-2.11%) |
Jul 27, 2020 | 1709 | 1714 | 1705 | 1714 | 18,803 | +6.38(+0.37%) |
Jul 24, 2020 | 1680 | 1721 | 1680 | 1708 | 17,890 | +22.40(+1.33%) |
Jul 23, 2020 | 1714 | 1728 | 1673 | 1686 | 22,650 | -33.08(-1.92%) |
Jul 22, 2020 | 1709 | 1719 | 1705 | 1719 | 24,283 | +6.40(+0.37%) |
Jul 21, 2020 | 1697 | 1716 | 1691 | 1712 | 24,980 | +18.36(+1.08%) |
Jul 20, 2020 | 1712 | 1731 | 1682 | 1694 | 34,598 | -12.63(-0.74%) |
Jul 17, 2020 | 1701 | 1738 | 1689 | 1707 | 38,833 | +12.33(+0.73%) |
Jul 16, 2020 | 1689 | 1701 | 1658 | 1694 | 33,638 | +6.56(+0.39%) |
Jul 15, 2020 | 1677 | 1696 | 1666 | 1688 | 28,683 | +25.05(+1.51%) |
Jul 14, 2020 | 1640 | 1667 | 1603 | 1663 | 44,922 | +27.31(+1.67%) |
Jul 13, 2020 | 1695 | 1702 | 1622 | 1635 | 34,557 | -46.70(-2.78%) |
Jul 10, 2020 | 1669 | 1695 | 1655 | 1682 | 25,889 | -2.69(-0.16%) |
Jul 09, 2020 | 1710 | 1710 | 1682 | 1685 | 23,423 | -14.23(-0.84%) |
Jul 08, 2020 | 1696 | 1724 | 1684 | 1699 | 43,620 | +8.14(+0.48%) |
Jul 07, 2020 | 1685 | 1725 | 1682 | 1691 | 33,287 | -5.88(-0.35%) |
Jul 06, 2020 | 1701 | 1712 | 1682 | 1697 | 31,518 | +11.73(+0.70%) |
Jul 02, 2020 | 1706 | 1710 | 1672 | 1685 | 36,307 | -4.50(-0.27%) |
Jul 01, 2020 | 1684 | 1697 | 1673 | 1689 | 33,444 | +2.99(+0.18%) |
Jun 30, 2020 | 1681 | 1703 | 1665 | 1686 | 41,088 | +16.96(+1.02%) |
Jun 29, 2020 | 1634 | 1672 | 1625 | 1670 | 32,764 | +40.69(+2.50%) |
Jun 26, 2020 | 1661 | 1665 | 1625 | 1629 | 99,136 | -31.38(-1.89%) |
Jun 25, 2020 | 1666 | 1673 | 1632 | 1660 | 35,142 | -5.65(-0.34%) |
Jun 24, 2020 | 1683 | 1683 | 1624 | 1666 | 49,154 | -25.46(-1.51%) |
Jun 23, 2020 | 1714 | 1717 | 1683 | 1691 | 30,429 | -17.78(-1.04%) |
Jun 22, 2020 | 1692 | 1718 | 1683 | 1709 | 35,592 | -1.28(-0.07%) |
Jun 19, 2020 | 1739 | 1739 | 1693 | 1710 | 95,978 | -24.51(-1.41%) |
Jun 18, 2020 | 1703 | 1742 | 1703 | 1735 | 34,381 | +11.48(+0.67%) |
Jun 17, 2020 | 1727 | 1763 | 1713 | 1723 | 44,091 | +7.17(+0.42%) |
Jun 16, 2020 | 1696 | 1733 | 1676 | 1716 | 35,196 | +64.80(+3.92%) |
Jun 15, 2020 | 1615 | 1712 | 1615 | 1651 | 57,449 | +11.68(+0.71%) |
Jun 12, 2020 | 1666 | 1668 | 1608 | 1640 | 60,302 | +10.83(+0.66%) |
Jun 11, 2020 | 1668 | 1715 | 1629 | 1629 | 46,070 | -83.76(-4.89%) |
Jun 10, 2020 | 1720 | 1720 | 1675 | 1713 | 48,941 | +2.77(+0.16%) |
Jun 09, 2020 | 1708 | 1718 | 1703 | 1710 | 37,366 | -9.97(-0.58%) |
Jun 08, 2020 | 1670 | 1723 | 1654 | 1720 | 46,190 | +64.79(+3.91%) |
Jun 05, 2020 | 1682 | 1700 | 1649 | 1655 | 97,136 | -20.96(-1.25%) |
Jun 04, 2020 | 1722 | 1734 | 1662 | 1676 | 54,926 | -66.77(-3.83%) |
Jun 03, 2020 | 1770 | 1773 | 1739 | 1743 | 40,389 | -37.45(-2.10%) |
Jun 02, 2020 | 1795 | 1796 | 1758 | 1780 | 44,419 | -9.34(-0.52%) |
Jun 01, 2020 | 1805 | 1817 | 1761 | 1790 | 70,766 | -3.32(-0.19%) |
May 29, 2020 | 1772 | 1804 | 1713 | 1793 | 354,763 | +33.99(+1.93%) |
May 28, 2020 | 1771 | 1782 | 1739 | 1759 | 77,501 | +9.62(+0.55%) |
May 27, 2020 | 1694 | 1756 | 1616 | 1749 | 100,094 | +49.99(+2.94%) |
May 26, 2020 | 1722 | 1722 | 1684 | 1699 | 39,418 | +11.77(+0.70%) |
May 22, 2020 | 1732 | 1734 | 1683 | 1688 | 42,201 | -56.80(-3.26%) |
May 21, 2020 | 1734 | 1751 | 1701 | 1744 | 47,774 | +21.85(+1.27%) |
May 20, 2020 | 1723 | 1797 | 1687 | 1723 | 116,727 | -48.62(-2.75%) |
May 19, 2020 | 1791 | 1830 | 1708 | 1771 | 68,659 | -60.65(-3.31%) |
May 18, 2020 | 1763 | 1862 | 1763 | 1832 | 33,377 | +90.06(+5.17%) |
May 15, 2020 | 1713 | 1760 | 1682 | 1742 | 53,632 | -8.07(-0.46%) |
May 14, 2020 | 1770 | 1795 | 1729 | 1750 | 27,276 | -24.13(-1.36%) |
May 13, 2020 | 1811 | 1835 | 1720 | 1774 | 41,579 | -22.44(-1.25%) |
May 12, 2020 | 1940 | 1940 | 1796 | 1796 | 40,470 | -16.40(-0.90%) |
May 11, 2020 | 1751 | 1861 | 1751 | 1813 | 69,119 | +62.26(+3.56%) |
May 08, 2020 | 1848 | 1852 | 1747 | 1751 | 90,722 | -63.31(-3.49%) |
May 07, 2020 | 1856 | 1876 | 1814 | 1814 | 29,638 | -13.41(-0.73%) |
May 06, 2020 | 1839 | 1873 | 1817 | 1827 | 34,893 | +5.51(+0.30%) |
May 05, 2020 | 1751 | 1822 | 1751 | 1822 | 28,523 | +43.92(+2.47%) |
May 04, 2020 | 1770 | 1781 | 1743 | 1778 | 28,604 | +11.13(+0.63%) |