Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4866 | 4903 | 4784 | 4784 | 0 | -69.25(-1.43%) |
Jul 30, 2020 | 4952 | 4952 | 4801 | 4853 | 0 | -105.80(-2.13%) |
Jul 29, 2020 | 4948 | 4978 | 4946 | 4959 | 0 | +29.80(+0.60%) |
Jul 28, 2020 | 4930 | 4950 | 4894 | 4929 | 0 | -10.68(-0.22%) |
Jul 27, 2020 | 4944 | 4958 | 4923 | 4940 | 0 | -16.81(-0.34%) |
Jul 24, 2020 | 4974 | 4982 | 4925 | 4956 | 0 | -80.69(-1.60%) |
Jul 22, 2020 | 5098 | 5099 | 5028 | 5037 | 0 | -67.16(-1.32%) |
Jul 21, 2020 | 5130 | 5173 | 5097 | 5104 | 0 | +11.10(+0.22%) |
Jul 20, 2020 | 5058 | 5101 | 5015 | 5093 | 0 | +23.76(+0.47%) |
Jul 17, 2020 | 5088 | 5091 | 5045 | 5069 | 0 | -15.86(-0.31%) |
Jul 16, 2020 | 5077 | 5105 | 5048 | 5085 | 0 | -23.70(-0.46%) |
Jul 15, 2020 | 5046 | 5145 | 5039 | 5109 | 0 | +101.52(+2.03%) |
Jul 14, 2020 | 4990 | 5007 | 4942 | 5007 | 0 | -48.77(-0.96%) |
Jul 13, 2020 | 5026 | 5060 | 4980 | 5056 | 0 | +85.75(+1.73%) |
Jul 10, 2020 | 4892 | 4974 | 4882 | 4970 | 0 | +49.47(+1.01%) |
Jul 09, 2020 | 5007 | 5015 | 4912 | 4921 | 0 | -60.12(-1.21%) |
Jul 08, 2020 | 5005 | 5041 | 4970 | 4981 | 0 | -62.60(-1.24%) |
Jul 07, 2020 | 5054 | 5057 | 5009 | 5044 | 0 | -37.78(-0.74%) |
Jul 06, 2020 | 5112 | 5122 | 5059 | 5082 | 0 | +74.37(+1.49%) |
Jul 03, 2020 | 5057 | 5063 | 4982 | 5007 | 0 | -42.24(-0.84%) |
Jul 02, 2020 | 4963 | 5073 | 4957 | 5049 | 0 | +122.44(+2.49%) |
Jul 01, 2020 | 4940 | 4963 | 4851 | 4927 | 0 | -9.05(-0.18%) |
Jun 30, 2020 | 4959 | 4967 | 4902 | 4936 | 0 | -9.47(-0.19%) |
Jun 29, 2020 | 4887 | 4978 | 4867 | 4945 | 0 | +35.82(+0.73%) |
Jun 26, 2020 | 4966 | 5015 | 4908 | 4910 | 0 | -8.94(-0.18%) |
Jun 25, 2020 | 4860 | 4942 | 4795 | 4919 | 0 | +47.22(+0.97%) |
Jun 24, 2020 | 4986 | 5004 | 4871 | 4871 | 0 | -146.32(-2.92%) |
Jun 23, 2020 | 4973 | 5046 | 4963 | 5018 | 0 | +68.98(+1.39%) |
Jun 22, 2020 | 4928 | 5006 | 4902 | 4949 | 0 | -30.75(-0.62%) |
Jun 19, 2020 | 4998 | 5040 | 4979 | 4979 | 0 | +20.70(+0.42%) |
Jun 18, 2020 | 4978 | 5017 | 4909 | 4959 | 0 | -37.22(-0.75%) |
Jun 17, 2020 | 4953 | 5027 | 4953 | 4996 | 0 | +43.51(+0.88%) |
Jun 16, 2020 | 4923 | 5006 | 4888 | 4952 | 0 | +136.74(+2.84%) |
Jun 15, 2020 | 4717 | 4842 | 4692 | 4816 | 0 | -23.54(-0.49%) |
Jun 12, 2020 | 4774 | 4941 | 4759 | 4839 | 0 | +23.66(+0.49%) |
Jun 11, 2020 | 4926 | 4956 | 4816 | 4816 | 0 | -237.82(-4.71%) |
Jun 10, 2020 | 5120 | 5152 | 5044 | 5053 | 0 | -41.69(-0.82%) |
Jun 09, 2020 | 5187 | 5203 | 5053 | 5095 | 0 | -80.41(-1.55%) |
Jun 08, 2020 | 5159 | 5214 | 5137 | 5176 | 0 | -22.27(-0.43%) |
Jun 05, 2020 | 5061 | 5200 | 5061 | 5198 | 0 | +185.81(+3.71%) |
Jun 04, 2020 | 4994 | 5053 | 4967 | 5012 | 0 | -10.40(-0.21%) |
Jun 03, 2020 | 4911 | 5026 | 4910 | 5022 | 0 | +163.41(+3.36%) |
Jun 02, 2020 | 4800 | 4880 | 4795 | 4859 | 0 | +96.19(+2.02%) |
Jun 01, 2020 | 4777 | 4782 | 4722 | 4763 | 0 | +67.34(+1.43%) |
May 29, 2020 | 4734 | 4769 | 4695 | 4695 | 0 | -75.95(-1.59%) |
May 28, 2020 | 4718 | 4784 | 4702 | 4771 | 0 | +82.65(+1.76%) |
May 27, 2020 | 4622 | 4712 | 4614 | 4689 | 0 | +82.50(+1.79%) |
May 26, 2020 | 4588 | 4620 | 4574 | 4606 | 0 | +66.33(+1.46%) |
May 25, 2020 | 4483 | 4540 | 4452 | 4540 | 0 | +95.35(+2.15%) |
May 22, 2020 | 4382 | 4475 | 4369 | 4445 | 0 | -0.89(-0.02%) |
May 21, 2020 | 4444 | 4498 | 4429 | 4445 | 0 | -51.53(-1.15%) |
May 20, 2020 | 4435 | 4500 | 4396 | 4497 | 0 | +38.82(+0.87%) |
May 19, 2020 | 4536 | 4536 | 4421 | 4458 | 0 | -40.18(-0.89%) |
May 18, 2020 | 4361 | 4509 | 4355 | 4498 | 0 | +220.71(+5.16%) |
May 15, 2020 | 4315 | 4336 | 4255 | 4278 | 0 | +4.50(+0.11%) |
May 14, 2020 | 4294 | 4313 | 4195 | 4273 | 0 | -71.82(-1.65%) |
May 13, 2020 | 4420 | 4423 | 4337 | 4345 | 0 | -127.55(-2.85%) |
May 12, 2020 | 4473 | 4499 | 4454 | 4472 | 0 | -17.72(-0.39%) |
May 11, 2020 | 4561 | 4570 | 4460 | 4490 | 0 | -59.42(-1.31%) |
May 08, 2020 | 4538 | 4560 | 4520 | 4550 | 0 | +48.20(+1.07%) |
May 07, 2020 | 4456 | 4504 | 4441 | 4501 | 0 | +68.06(+1.54%) |
May 06, 2020 | 4484 | 4484 | 4426 | 4433 | 0 | -49.75(-1.11%) |
May 05, 2020 | 4456 | 4493 | 4420 | 4483 | 0 | +104.90(+2.40%) |