Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1319 | 1344 | 1301 | 1302 | 96,628 | -9.50(-0.72%) |
Jun 29, 2020 | 1334 | 1340 | 1301 | 1312 | 67,998 | -23.20(-1.74%) |
Jun 26, 2020 | 1330 | 1347 | 1322 | 1335 | 53,970 | +5.20(+0.39%) |
Jun 25, 2020 | 1313 | 1330 | 1304 | 1330 | 47,785 | +8.70(+0.66%) |
Jun 24, 2020 | 1333 | 1342 | 1314 | 1321 | 122,132 | -27.70(-2.05%) |
Jun 23, 2020 | 1352 | 1368 | 1340 | 1349 | 133,365 | +14.90(+1.12%) |
Jun 22, 2020 | 1360 | 1366 | 1304 | 1334 | 136,014 | -35.10(-2.56%) |
Jun 19, 2020 | 1320 | 1414 | 1316 | 1369 | 184,750 | +70.10(+5.40%) |
Jun 18, 2020 | 1306 | 1320 | 1294 | 1299 | 72,972 | -10.40(-0.79%) |
Jun 17, 2020 | 1252 | 1316 | 1243 | 1309 | 161,227 | +70.70(+5.71%) |
Jun 16, 2020 | 1314 | 1320 | 1231 | 1239 | 256,571 | -31.00(-2.44%) |
Jun 15, 2020 | 1260 | 1282 | 1251 | 1270 | 73,259 | -14.20(-1.11%) |
Jun 12, 2020 | 1282 | 1304 | 1266 | 1284 | 66,730 | +6.00(+0.47%) |
Jun 11, 2020 | 1285 | 1306 | 1264 | 1278 | 84,369 | -40.60(-3.08%) |
Jun 10, 2020 | 1294 | 1333 | 1290 | 1318 | 93,199 | +30.80(+2.39%) |
Jun 09, 2020 | 1306 | 1313 | 1270 | 1288 | 87,563 | -37.40(-2.82%) |
Jun 08, 2020 | 1344 | 1374 | 1308 | 1325 | 133,991 | +19.20(+1.47%) |
Jun 05, 2020 | 1317 | 1353 | 1306 | 1306 | 115,400 | +21.30(+1.66%) |
Jun 04, 2020 | 1280 | 1306 | 1271 | 1284 | 123,277 | -4.80(-0.37%) |
Jun 03, 2020 | 1285 | 1306 | 1265 | 1289 | 83,916 | +14.50(+1.14%) |
Jun 02, 2020 | 1238 | 1284 | 1227 | 1275 | 156,183 | +54.80(+4.49%) |
Jun 01, 2020 | 1193 | 1235 | 1191 | 1220 | 117,325 | +20.40(+1.70%) |
May 29, 2020 | 1150 | 1203 | 1129 | 1200 | 221,350 | +48.70(+4.23%) |
May 28, 2020 | 1155 | 1163 | 1148 | 1151 | 104,700 | -2.80(-0.24%) |
May 27, 2020 | 1183 | 1185 | 1147 | 1154 | 119,951 | -16.30(-1.39%) |
May 26, 2020 | 1171 | 1182 | 1152 | 1170 | 195,316 | +35.60(+3.14%) |
May 22, 2020 | 1140 | 1159 | 1126 | 1134 | 141,670 | -39.10(-3.33%) |
May 21, 2020 | 1186 | 1209 | 1164 | 1174 | 195,933 | -32.10(-2.66%) |
May 20, 2020 | 1274 | 1282 | 1200 | 1206 | 157,237 | -59.20(-4.68%) |
May 19, 2020 | 1248 | 1296 | 1235 | 1265 | 124,249 | +37.90(+3.09%) |
May 18, 2020 | 1212 | 1227 | 1193 | 1227 | 127,195 | +51.10(+4.35%) |
May 15, 2020 | 1197 | 1204 | 1170 | 1176 | 121,940 | -23.40(-1.95%) |
May 14, 2020 | 1181 | 1209 | 1160 | 1199 | 121,804 | -7.40(-0.61%) |
May 13, 2020 | 1260 | 1261 | 1197 | 1207 | 170,446 | -45.00(-3.60%) |
May 12, 2020 | 1262 | 1269 | 1248 | 1252 | 103,595 | -1.40(-0.11%) |
May 11, 2020 | 1276 | 1287 | 1253 | 1253 | 89,665 | -23.50(-1.84%) |
May 08, 2020 | 1256 | 1288 | 1246 | 1276 | 110,250 | +39.30(+3.18%) |
May 07, 2020 | 1248 | 1259 | 1235 | 1237 | 75,597 | +6.70(+0.54%) |
May 06, 2020 | 1242 | 1259 | 1223 | 1230 | 96,401 | -2.00(-0.16%) |
May 05, 2020 | 1218 | 1246 | 1204 | 1232 | 131,039 | +49.00(+4.14%) |
May 04, 2020 | 1191 | 1197 | 1168 | 1184 | 80,553 | -17.60(-1.47%) |
May 01, 2020 | 1235 | 1257 | 1178 | 1201 | 156,040 | -75.50(-5.91%) |
Apr 30, 2020 | 1267 | 1281 | 1254 | 1277 | 127,543 | +4.90(+0.39%) |
Apr 29, 2020 | 1225 | 1278 | 1223 | 1272 | 152,869 | +68.80(+5.72%) |
Apr 28, 2020 | 1233 | 1278 | 1199 | 1203 | 196,879 | +2.50(+0.21%) |
Apr 27, 2020 | 1125 | 1211 | 1120 | 1200 | 287,806 | +98.90(+8.98%) |
Apr 24, 2020 | 1119 | 1127 | 1084 | 1102 | 214,600 | -5.40(-0.49%) |
Apr 23, 2020 | 1144 | 1166 | 1095 | 1107 | 201,809 | -30.90(-2.72%) |
Apr 22, 2020 | 1182 | 1282 | 1130 | 1138 | 288,059 | +6.50(+0.57%) |
Apr 21, 2020 | 1094 | 1153 | 1071 | 1131 | 259,600 | +37.60(+3.44%) |
Apr 20, 2020 | 1108 | 1125 | 1093 | 1094 | 243,684 | -31.10(-2.76%) |
Apr 17, 2020 | 1116 | 1135 | 1098 | 1125 | 203,010 | +19.40(+1.76%) |
Apr 16, 2020 | 1156 | 1166 | 1097 | 1105 | 194,300 | -46.10(-4.00%) |
Apr 15, 2020 | 1160 | 1187 | 1151 | 1152 | 83,034 | -31.60(-2.67%) |
Apr 14, 2020 | 1206 | 1217 | 1160 | 1183 | 150,901 | +12.20(+1.04%) |
Apr 13, 2020 | 1159 | 1173 | 1148 | 1171 | 113,758 | +13.50(+1.17%) |
Apr 09, 2020 | 1130 | 1176 | 1114 | 1157 | 198,950 | +32.00(+2.84%) |
Apr 08, 2020 | 1110 | 1142 | 1076 | 1125 | 240,155 | -27.70(-2.40%) |
Apr 07, 2020 | 1149 | 1166 | 1130 | 1153 | 184,822 | +43.10(+3.88%) |
Apr 06, 2020 | 1100 | 1130 | 1082 | 1110 | 188,498 | +44.90(+4.22%) |
Apr 03, 2020 | 1070 | 1079 | 1047 | 1065 | 174,820 | -14.00(-1.30%) |
Apr 02, 2020 | 1050 | 1114 | 1048 | 1079 | 223,227 | +31.70(+3.03%) |