Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1580 | 1599 | 1562 | 1588 | 294,404 | -0.87(-0.05%) |
Jun 29, 2020 | 1564 | 1591 | 1537 | 1589 | 366,936 | +51.83(+3.37%) |
Jun 26, 2020 | 1593 | 1608 | 1529 | 1537 | 603,239 | -73.95(-4.59%) |
Jun 25, 2020 | 1582 | 1620 | 1558 | 1611 | 499,950 | +5.05(+0.31%) |
Jun 24, 2020 | 1656 | 1666 | 1578 | 1606 | 598,837 | -66.60(-3.98%) |
Jun 23, 2020 | 1648 | 1674 | 1636 | 1673 | 364,219 | +43.47(+2.67%) |
Jun 22, 2020 | 1606 | 1632 | 1590 | 1629 | 334,722 | +6.59(+0.41%) |
Jun 19, 2020 | 1650 | 1653 | 1596 | 1623 | 756,029 | -1.43(-0.09%) |
Jun 18, 2020 | 1618 | 1654 | 1587 | 1624 | 548,033 | -9.87(-0.60%) |
Jun 17, 2020 | 1674 | 1674 | 1622 | 1634 | 355,913 | -35.41(-2.12%) |
Jun 16, 2020 | 1712 | 1717 | 1638 | 1669 | 455,932 | +23.01(+1.40%) |
Jun 15, 2020 | 1564 | 1661 | 1551 | 1646 | 410,862 | +26.68(+1.65%) |
Jun 12, 2020 | 1649 | 1660 | 1569 | 1620 | 490,552 | +35.46(+2.24%) |
Jun 11, 2020 | 1652 | 1653 | 1573 | 1584 | 922,335 | -144.57(-8.36%) |
Jun 10, 2020 | 1787 | 1788 | 1713 | 1729 | 538,047 | -44.54(-2.51%) |
Jun 09, 2020 | 1803 | 1814 | 1765 | 1773 | 451,569 | -62.78(-3.42%) |
Jun 08, 2020 | 1842 | 1867 | 1821 | 1836 | 673,769 | +28.20(+1.56%) |
Jun 05, 2020 | 1822 | 1849 | 1798 | 1808 | 1,037,147 | +69.82(+4.02%) |
Jun 04, 2020 | 1711 | 1745 | 1702 | 1738 | 503,686 | +16.63(+0.97%) |
Jun 03, 2020 | 1700 | 1739 | 1690 | 1722 | 598,992 | +70.78(+4.29%) |
Jun 02, 2020 | 1686 | 1688 | 1649 | 1651 | 514,929 | -15.69(-0.94%) |
Jun 01, 2020 | 1629 | 1680 | 1629 | 1666 | 491,775 | +31.23(+1.91%) |
May 29, 2020 | 1653 | 1653 | 1614 | 1635 | 698,583 | -9.54(-0.58%) |
May 28, 2020 | 1691 | 1704 | 1640 | 1645 | 665,778 | -49.61(-2.93%) |
May 27, 2020 | 1771 | 1783 | 1688 | 1694 | 1,020,738 | -48.06(-2.76%) |
May 26, 2020 | 1700 | 1760 | 1688 | 1742 | 1,204,272 | +115.31(+7.09%) |
May 22, 2020 | 1588 | 1633 | 1581 | 1627 | 576,170 | +35.56(+2.23%) |
May 21, 2020 | 1601 | 1619 | 1572 | 1592 | 633,534 | -3.49(-0.22%) |
May 20, 2020 | 1574 | 1602 | 1574 | 1595 | 701,781 | +51.46(+3.33%) |
May 19, 2020 | 1552 | 1595 | 1540 | 1544 | 830,566 | -9.84(-0.63%) |
May 18, 2020 | 1426 | 1578 | 1426 | 1553 | 1,325,447 | +172.67(+12.51%) |
May 15, 2020 | 1374 | 1406 | 1369 | 1381 | 634,218 | +1.80(+0.13%) |
May 14, 2020 | 1345 | 1385 | 1300 | 1379 | 710,642 | +16.40(+1.20%) |
May 13, 2020 | 1376 | 1385 | 1333 | 1363 | 782,934 | -19.80(-1.43%) |
May 12, 2020 | 1398 | 1410 | 1382 | 1382 | 508,339 | -25.02(-1.78%) |
May 11, 2020 | 1423 | 1425 | 1400 | 1407 | 566,212 | -19.78(-1.39%) |
May 08, 2020 | 1437 | 1441 | 1363 | 1427 | 879,845 | -13.04(-0.91%) |
May 07, 2020 | 1389 | 1445 | 1378 | 1440 | 657,093 | +64.83(+4.71%) |
May 06, 2020 | 1394 | 1413 | 1353 | 1375 | 528,055 | -14.25(-1.03%) |
May 05, 2020 | 1440 | 1443 | 1380 | 1390 | 426,944 | -20.05(-1.42%) |
May 04, 2020 | 1412 | 1442 | 1385 | 1410 | 472,597 | -35.40(-2.45%) |
May 01, 2020 | 1439 | 1457 | 1412 | 1445 | 459,673 | -31.70(-2.15%) |
Apr 30, 2020 | 1511 | 1517 | 1461 | 1477 | 452,298 | -39.86(-2.63%) |
Apr 29, 2020 | 1484 | 1524 | 1470 | 1517 | 704,831 | +81.00(+5.64%) |
Apr 28, 2020 | 1431 | 1460 | 1407 | 1436 | 615,041 | +36.24(+2.59%) |
Apr 27, 2020 | 1371 | 1408 | 1368 | 1399 | 457,698 | +40.12(+2.95%) |
Apr 24, 2020 | 1369 | 1371 | 1335 | 1359 | 335,255 | +2.76(+0.20%) |
Apr 23, 2020 | 1351 | 1385 | 1347 | 1357 | 373,830 | +4.99(+0.37%) |
Apr 22, 2020 | 1362 | 1376 | 1339 | 1352 | 357,552 | +12.75(+0.95%) |
Apr 21, 2020 | 1379 | 1384 | 1314 | 1339 | 654,398 | -69.24(-4.92%) |
Apr 20, 2020 | 1458 | 1466 | 1406 | 1408 | 458,825 | -59.09(-4.03%) |
Apr 17, 2020 | 1465 | 1481 | 1446 | 1467 | 692,968 | +63.31(+4.51%) |
Apr 16, 2020 | 1429 | 1429 | 1387 | 1404 | 489,339 | -17.16(-1.21%) |
Apr 15, 2020 | 1404 | 1436 | 1387 | 1421 | 453,993 | -24.75(-1.71%) |
Apr 14, 2020 | 1456 | 1466 | 1420 | 1446 | 580,527 | +28.34(+2.00%) |
Apr 13, 2020 | 1410 | 1424 | 1365 | 1417 | 405,412 | +0.37(+0.03%) |
Apr 09, 2020 | 1421 | 1446 | 1399 | 1417 | 1,035,443 | +48.45(+3.54%) |
Apr 08, 2020 | 1379 | 1425 | 1357 | 1369 | 782,957 | -4.30(-0.31%) |
Apr 07, 2020 | 1408 | 1491 | 1363 | 1373 | 785,499 | +19.64(+1.45%) |
Apr 06, 2020 | 1300 | 1360 | 1290 | 1353 | 753,427 | +125.68(+10.24%) |
Apr 03, 2020 | 1241 | 1276 | 1200 | 1228 | 443,532 | -29.24(-2.33%) |
Apr 02, 2020 | 1268 | 1332 | 1238 | 1257 | 575,284 | -11.60(-0.91%) |