Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1137 | 1146 | 1114 | 1133 | 0 | -9.33(-0.82%) |
Jul 30, 2020 | 1140 | 1155 | 1124 | 1143 | 0 | -7.90(-0.69%) |
Jul 29, 2020 | 1140 | 1160 | 1132 | 1151 | 0 | +15.61(+1.38%) |
Jul 28, 2020 | 1142 | 1155 | 1126 | 1135 | 0 | -9.79(-0.86%) |
Jul 27, 2020 | 1131 | 1152 | 1122 | 1145 | 0 | +15.63(+1.38%) |
Jul 24, 2020 | 1134 | 1147 | 1117 | 1129 | 0 | -5.04(-0.44%) |
Jul 23, 2020 | 1137 | 1157 | 1120 | 1134 | 0 | +5.56(+0.49%) |
Jul 22, 2020 | 1119 | 1137 | 1110 | 1129 | 0 | +7.86(+0.70%) |
Jul 21, 2020 | 1119 | 1138 | 1108 | 1121 | 0 | +9.96(+0.90%) |
Jul 20, 2020 | 1110 | 1124 | 1095 | 1111 | 0 | -0.66(-0.06%) |
Jul 17, 2020 | 1112 | 1125 | 1098 | 1112 | 0 | +2.31(+0.21%) |
Jul 16, 2020 | 1104 | 1122 | 1094 | 1109 | 0 | +0.59(+0.05%) |
Jul 15, 2020 | 1106 | 1122 | 1091 | 1109 | 0 | +20.73(+1.91%) |
Jul 14, 2020 | 1066 | 1093 | 1058 | 1088 | 0 | +20.51(+1.92%) |
Jul 13, 2020 | 1083 | 1097 | 1061 | 1067 | 0 | -7.38(-0.69%) |
Jul 10, 2020 | 1057 | 1080 | 1050 | 1075 | 0 | +16.90(+1.60%) |
Jul 09, 2020 | 1071 | 1079 | 1043 | 1058 | 0 | -12.62(-1.18%) |
Jul 08, 2020 | 1070 | 1082 | 1054 | 1070 | 0 | +0.63(+0.06%) |
Jul 07, 2020 | 1073 | 1086 | 1061 | 1070 | 0 | -11.25(-1.04%) |
Jul 06, 2020 | 1087 | 1097 | 1068 | 1081 | 0 | +10.09(+0.94%) |
Jul 03, 2020 | 1081 | 1093 | 1064 | 1071 | 0 | -0.02(-0.00%) |
Jul 02, 2020 | 1081 | 1093 | 1064 | 1071 | 0 | +4.85(+0.45%) |
Jul 01, 2020 | 1074 | 1087 | 1055 | 1066 | 0 | -5.24(-0.49%) |
Jun 30, 2020 | 1059 | 1081 | 1051 | 1071 | 0 | +12.18(+1.15%) |
Jun 29, 2020 | 1043 | 1070 | 1033 | 1059 | 0 | +24.10(+2.33%) |
Jun 26, 2020 | 1047 | 1062 | 1022 | 1035 | 0 | -16.81(-1.60%) |
Jun 25, 2020 | 1041 | 1057 | 1027 | 1052 | 0 | +6.73(+0.64%) |
Jun 24, 2020 | 1062 | 1071 | 1034 | 1045 | 0 | -28.44(-2.65%) |
Jun 23, 2020 | 1083 | 1092 | 1063 | 1074 | 0 | +2.37(+0.22%) |
Jun 22, 2020 | 1065 | 1080 | 1051 | 1071 | 0 | +4.98(+0.47%) |
Jun 19, 2020 | 1087 | 1095 | 1059 | 1066 | 0 | -7.33(-0.68%) |
Jun 18, 2020 | 1069 | 1087 | 1060 | 1074 | 0 | -3.07(-0.29%) |
Jun 17, 2020 | 1087 | 1097 | 1068 | 1077 | 0 | -4.53(-0.42%) |
Jun 16, 2020 | 1094 | 1105 | 1064 | 1081 | 0 | +18.88(+1.78%) |
Jun 15, 2020 | 1025 | 1069 | 1016 | 1062 | 0 | +12.54(+1.19%) |
Jun 12, 2020 | 1065 | 1075 | 1027 | 1050 | 0 | +14.75(+1.43%) |
Jun 11, 2020 | 1067 | 1083 | 1029 | 1035 | 0 | -65.74(-5.97%) |
Jun 10, 2020 | 1121 | 1128 | 1091 | 1101 | 0 | -16.62(-1.49%) |
Jun 09, 2020 | 1116 | 1135 | 1098 | 1117 | 0 | -17.10(-1.51%) |
Jun 08, 2020 | 1124 | 1145 | 1110 | 1135 | 0 | +19.29(+1.73%) |
Jun 05, 2020 | 1113 | 1137 | 1095 | 1115 | 0 | +27.70(+2.55%) |
Jun 04, 2020 | 1078 | 1101 | 1063 | 1088 | 0 | +3.23(+0.30%) |
Jun 03, 2020 | 1073 | 1097 | 1062 | 1084 | 0 | +23.97(+2.26%) |
Jun 02, 2020 | 1056 | 1072 | 1044 | 1060 | 0 | +8.72(+0.83%) |
Jun 01, 2020 | 1045 | 1066 | 1033 | 1052 | 0 | +10.08(+0.97%) |
May 29, 2020 | 1034 | 1053 | 1015 | 1042 | 0 | -0.63(-0.06%) |
May 28, 2020 | 1064 | 1074 | 1031 | 1042 | 0 | -8.89(-0.85%) |
May 27, 2020 | 1034 | 1058 | 1017 | 1051 | 0 | +32.03(+3.14%) |
May 26, 2020 | 1018 | 1038 | 1001 | 1019 | 0 | +28.30(+2.86%) |
May 25, 2020 | 986.41 | 997.64 | 972.81 | 990.71 | 0 | +0.01(+0.00%) |
May 22, 2020 | 986.42 | 997.64 | 972.81 | 990.70 | 0 | +4.64(+0.47%) |
May 21, 2020 | 981.70 | 999.32 | 968.92 | 986.06 | 0 | +2.14(+0.22%) |
May 20, 2020 | 980.31 | 997.32 | 971.19 | 983.92 | 0 | +16.79(+1.74%) |
May 19, 2020 | 980.35 | 993.38 | 960.17 | 967.13 | 0 | -15.49(-1.58%) |
May 18, 2020 | 968.88 | 995.61 | 960.30 | 982.62 | 0 | +41.27(+4.38%) |
May 15, 2020 | 928.32 | 953.14 | 919.46 | 941.35 | 0 | +7.28(+0.78%) |
May 14, 2020 | 914.81 | 940.83 | 897.69 | 934.06 | 0 | +5.12(+0.55%) |
May 13, 2020 | 946.20 | 953.60 | 915.71 | 928.95 | 0 | -21.46(-2.26%) |
May 12, 2020 | 979.13 | 986.67 | 948.35 | 950.40 | 0 | -25.06(-2.57%) |
May 11, 2020 | 973.89 | 989.88 | 959.34 | 975.46 | 0 | -6.76(-0.69%) |
May 08, 2020 | 965.68 | 989.95 | 956.90 | 982.22 | 0 | +33.61(+3.54%) |
May 07, 2020 | 956.74 | 970.37 | 938.80 | 948.61 | 0 | +2.81(+0.30%) |
May 06, 2020 | 957.75 | 967.86 | 936.95 | 945.80 | 0 | -7.15(-0.75%) |
May 05, 2020 | 961.52 | 980.62 | 940.93 | 952.94 | 0 | +4.60(+0.49%) |
May 04, 2020 | 943.75 | 959.50 | 927.27 | 948.34 | 0 | -4.45(-0.47%) |