Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1120 | 1124 | 984.25 | 1032 | 218,974 | -80.11(-7.21%) |
Jul 30, 2020 | 1037 | 1133 | 1034 | 1112 | 119,578 | +45.15(+4.23%) |
Jul 29, 2020 | 1137 | 1151 | 1056 | 1066 | 166,284 | -54.57(-4.87%) |
Jul 28, 2020 | 1207 | 1224 | 1118 | 1121 | 115,473 | -94.71(-7.79%) |
Jul 27, 2020 | 1153 | 1221 | 1134 | 1216 | 104,171 | +89.53(+7.95%) |
Jul 24, 2020 | 1178 | 1179 | 1087 | 1126 | 161,922 | -87.61(-7.22%) |
Jul 23, 2020 | 1289 | 1330 | 1175 | 1214 | 108,729 | -79.73(-6.16%) |
Jul 22, 2020 | 1307 | 1316 | 1258 | 1294 | 79,180 | -12.11(-0.93%) |
Jul 21, 2020 | 1420 | 1421 | 1295 | 1306 | 125,205 | -89.91(-6.44%) |
Jul 20, 2020 | 1383 | 1418 | 1327 | 1396 | 99,212 | +53.22(+3.96%) |
Jul 17, 2020 | 1268 | 1369 | 1259 | 1342 | 94,975 | +82.99(+6.59%) |
Jul 16, 2020 | 1273 | 1278 | 1206 | 1259 | 103,565 | -37.46(-2.89%) |
Jul 15, 2020 | 1278 | 1318 | 1231 | 1297 | 125,933 | +80.12(+6.58%) |
Jul 14, 2020 | 1137 | 1218 | 1065 | 1217 | 129,819 | +85.30(+7.54%) |
Jul 13, 2020 | 1252 | 1335 | 1123 | 1131 | 150,874 | -92.41(-7.55%) |
Jul 10, 2020 | 1263 | 1292 | 1210 | 1224 | 81,146 | -40.35(-3.19%) |
Jul 09, 2020 | 1301 | 1323 | 1204 | 1264 | 121,574 | -24.59(-1.91%) |
Jul 08, 2020 | 1259 | 1292 | 1219 | 1289 | 114,704 | +56.29(+4.57%) |
Jul 07, 2020 | 1169 | 1290 | 1164 | 1232 | 124,853 | +64.56(+5.53%) |
Jul 06, 2020 | 1210 | 1216 | 1162 | 1168 | 110,986 | -0.58(-0.05%) |
Jul 02, 2020 | 1191 | 1208 | 1136 | 1168 | 112,943 | +15.56(+1.35%) |
Jul 01, 2020 | 1147 | 1180 | 1112 | 1153 | 108,465 | +11.34(+0.99%) |
Jun 30, 2020 | 1082 | 1145 | 1061 | 1142 | 102,061 | +52.83(+4.85%) |
Jun 29, 2020 | 1110 | 1139 | 1034 | 1089 | 97,541 | -5.96(-0.54%) |
Jun 26, 2020 | 1194 | 1211 | 1077 | 1095 | 173,206 | -117.77(-9.71%) |
Jun 25, 2020 | 1120 | 1225 | 1108 | 1212 | 121,410 | +78.00(+6.88%) |
Jun 24, 2020 | 1190 | 1252 | 1080 | 1134 | 126,759 | -72.43(-6.00%) |
Jun 23, 2020 | 1190 | 1268 | 1185 | 1207 | 139,754 | +56.10(+4.87%) |
Jun 22, 2020 | 1073 | 1155 | 1024 | 1151 | 168,447 | +93.38(+8.83%) |
Jun 19, 2020 | 996.73 | 1058 | 975.02 | 1057 | 165,571 | +82.61(+8.47%) |
Jun 18, 2020 | 926.99 | 993.27 | 925.07 | 974.83 | 82,270 | +30.55(+3.23%) |
Jun 17, 2020 | 950.05 | 978.10 | 935.06 | 944.28 | 66,538 | +2.88(+0.31%) |
Jun 16, 2020 | 947.36 | 962.53 | 873.39 | 941.40 | 119,264 | +40.73(+4.52%) |
Jun 15, 2020 | 804.80 | 909.32 | 785.78 | 900.67 | 109,377 | +70.51(+8.49%) |
Jun 12, 2020 | 854.95 | 872.98 | 756.77 | 830.16 | 141,138 | +29.01(+3.62%) |
Jun 11, 2020 | 900.86 | 917.62 | 797.31 | 801.15 | 219,037 | -158.69(-16.53%) |
Jun 10, 2020 | 972.91 | 994.81 | 941.79 | 959.85 | 82,023 | +4.23(+0.44%) |
Jun 09, 2020 | 941.98 | 994.81 | 941.59 | 955.62 | 106,574 | -5.38(-0.56%) |
Jun 08, 2020 | 925.46 | 965.42 | 893.56 | 961.00 | 101,287 | +50.91(+5.59%) |
Jun 05, 2020 | 915.08 | 949.26 | 867.44 | 910.09 | 133,789 | +22.48(+2.53%) |
Jun 04, 2020 | 931.22 | 966.95 | 875.50 | 887.61 | 155,877 | -53.99(-5.73%) |
Jun 03, 2020 | 987.90 | 999.87 | 938.90 | 941.59 | 111,521 | -42.46(-4.31%) |
Jun 02, 2020 | 939.67 | 989.05 | 897.21 | 984.05 | 128,321 | +38.04(+4.02%) |
Jun 01, 2020 | 919.88 | 962.53 | 911.05 | 946.01 | 85,989 | +14.22(+1.53%) |
May 29, 2020 | 907.01 | 937.37 | 837.08 | 931.80 | 157,383 | +28.24(+3.13%) |
May 28, 2020 | 918.73 | 970.99 | 896.06 | 903.55 | 105,197 | -25.74(-2.77%) |
May 27, 2020 | 913.54 | 935.06 | 806.92 | 929.30 | 218,277 | -1.92(-0.21%) |
May 26, 2020 | 1057 | 1059 | 926.03 | 931.22 | 156,487 | -71.66(-7.15%) |
May 22, 2020 | 959.27 | 1006 | 943.90 | 1003 | 81,572 | +34.20(+3.53%) |
May 21, 2020 | 987.70 | 994.24 | 922.38 | 968.68 | 122,674 | -21.52(-2.17%) |
May 20, 2020 | 955.04 | 991.16 | 927.95 | 990.20 | 157,842 | +77.04(+8.44%) |
May 19, 2020 | 986.55 | 1012 | 908.36 | 913.16 | 146,406 | -84.53(-8.47%) |
May 18, 2020 | 1018 | 1041 | 982.13 | 997.69 | 181,439 | +80.31(+8.75%) |
May 15, 2020 | 816.52 | 922.19 | 802.43 | 917.39 | 214,144 | +84.53(+10.15%) |
May 14, 2020 | 812.87 | 852.64 | 780.40 | 832.85 | 200,584 | -22.86(-2.67%) |
May 13, 2020 | 925.07 | 955.04 | 777.52 | 855.72 | 301,514 | -51.68(-5.70%) |
May 12, 2020 | 1004 | 1046 | 906.82 | 907.40 | 265,476 | -66.09(-6.79%) |
May 11, 2020 | 830.36 | 979.83 | 830.36 | 973.49 | 179,077 | +127.95(+15.13%) |
May 08, 2020 | 829.39 | 865.32 | 809.80 | 845.53 | 107,332 | +32.28(+3.97%) |
May 07, 2020 | 840.92 | 847.26 | 799.62 | 813.26 | 89,645 | +4.61(+0.57%) |
May 06, 2020 | 804.03 | 845.53 | 789.82 | 808.64 | 131,834 | +12.49(+1.57%) |
May 05, 2020 | 788.66 | 828.63 | 780.40 | 796.16 | 190,540 | +48.42(+6.47%) |
May 04, 2020 | 643.03 | 749.28 | 642.27 | 747.74 | 157,287 | +96.64(+14.84%) |