Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1576 | 1595 | 1559 | 1585 | 295,082 | -0.87(-0.05%) |
Jun 29, 2020 | 1560 | 1588 | 1533 | 1586 | 367,781 | +51.71(+3.37%) |
Jun 26, 2020 | 1590 | 1604 | 1525 | 1534 | 604,628 | -73.78(-4.59%) |
Jun 25, 2020 | 1578 | 1616 | 1554 | 1608 | 501,100 | +5.04(+0.31%) |
Jun 24, 2020 | 1653 | 1662 | 1574 | 1603 | 600,215 | -66.45(-3.98%) |
Jun 23, 2020 | 1644 | 1670 | 1632 | 1669 | 365,058 | +43.37(+2.67%) |
Jun 22, 2020 | 1602 | 1628 | 1586 | 1626 | 335,492 | +6.58(+0.41%) |
Jun 19, 2020 | 1646 | 1649 | 1592 | 1619 | 757,770 | -1.43(-0.09%) |
Jun 18, 2020 | 1615 | 1650 | 1583 | 1620 | 549,295 | -9.85(-0.60%) |
Jun 17, 2020 | 1670 | 1670 | 1618 | 1630 | 356,732 | -35.32(-2.12%) |
Jun 16, 2020 | 1708 | 1714 | 1634 | 1666 | 456,982 | +22.95(+1.40%) |
Jun 15, 2020 | 1560 | 1657 | 1547 | 1643 | 411,808 | +26.62(+1.65%) |
Jun 12, 2020 | 1646 | 1656 | 1565 | 1616 | 491,681 | +35.38(+2.24%) |
Jun 11, 2020 | 1648 | 1649 | 1569 | 1581 | 924,458 | -144.24(-8.36%) |
Jun 10, 2020 | 1783 | 1784 | 1709 | 1725 | 539,285 | -44.44(-2.51%) |
Jun 09, 2020 | 1799 | 1810 | 1761 | 1769 | 452,609 | -62.63(-3.42%) |
Jun 08, 2020 | 1838 | 1863 | 1817 | 1832 | 675,320 | +28.13(+1.56%) |
Jun 05, 2020 | 1818 | 1844 | 1794 | 1804 | 1,039,534 | +69.66(+4.02%) |
Jun 04, 2020 | 1707 | 1741 | 1698 | 1734 | 504,846 | +16.59(+0.97%) |
Jun 03, 2020 | 1696 | 1735 | 1686 | 1718 | 600,371 | +70.63(+4.29%) |
Jun 02, 2020 | 1682 | 1684 | 1646 | 1647 | 516,114 | -15.66(-0.94%) |
Jun 01, 2020 | 1625 | 1676 | 1625 | 1663 | 492,907 | +31.16(+1.91%) |
May 29, 2020 | 1649 | 1649 | 1611 | 1631 | 700,191 | -9.52(-0.58%) |
May 28, 2020 | 1687 | 1700 | 1636 | 1641 | 667,310 | -49.50(-2.93%) |
May 27, 2020 | 1767 | 1779 | 1684 | 1690 | 1,023,088 | -47.95(-2.76%) |
May 26, 2020 | 1696 | 1756 | 1684 | 1738 | 1,207,044 | +115.05(+7.09%) |
May 22, 2020 | 1584 | 1629 | 1577 | 1623 | 577,496 | +35.48(+2.23%) |
May 21, 2020 | 1597 | 1616 | 1568 | 1588 | 634,992 | -3.49(-0.22%) |
May 20, 2020 | 1571 | 1598 | 1571 | 1591 | 703,396 | +51.35(+3.33%) |
May 19, 2020 | 1549 | 1591 | 1537 | 1540 | 832,477 | -9.83(-0.63%) |
May 18, 2020 | 1423 | 1574 | 1423 | 1550 | 1,328,498 | +172.28(+12.51%) |
May 15, 2020 | 1370 | 1403 | 1365 | 1378 | 635,678 | +1.80(+0.13%) |
May 14, 2020 | 1342 | 1382 | 1297 | 1376 | 712,278 | +16.36(+1.20%) |
May 13, 2020 | 1373 | 1382 | 1330 | 1359 | 784,736 | -19.76(-1.43%) |
May 12, 2020 | 1394 | 1407 | 1378 | 1379 | 509,509 | -24.96(-1.78%) |
May 11, 2020 | 1420 | 1422 | 1396 | 1404 | 567,515 | -19.73(-1.39%) |
May 08, 2020 | 1434 | 1437 | 1359 | 1424 | 881,871 | -13.02(-0.91%) |
May 07, 2020 | 1386 | 1442 | 1375 | 1437 | 658,605 | +64.69(+4.71%) |
May 06, 2020 | 1391 | 1409 | 1349 | 1372 | 529,271 | -14.22(-1.03%) |
May 05, 2020 | 1436 | 1439 | 1377 | 1386 | 427,927 | -20.01(-1.42%) |
May 04, 2020 | 1409 | 1438 | 1382 | 1406 | 473,685 | -35.31(-2.45%) |
May 01, 2020 | 1436 | 1453 | 1408 | 1442 | 460,731 | -31.63(-2.15%) |
Apr 30, 2020 | 1507 | 1513 | 1458 | 1473 | 453,339 | -39.77(-2.63%) |
Apr 29, 2020 | 1481 | 1520 | 1466 | 1513 | 706,453 | +80.82(+5.64%) |
Apr 28, 2020 | 1427 | 1457 | 1404 | 1432 | 616,457 | +36.15(+2.59%) |
Apr 27, 2020 | 1368 | 1404 | 1364 | 1396 | 458,751 | +40.03(+2.95%) |
Apr 24, 2020 | 1366 | 1368 | 1332 | 1356 | 336,027 | +2.76(+0.20%) |
Apr 23, 2020 | 1347 | 1382 | 1344 | 1353 | 374,690 | +4.97(+0.37%) |
Apr 22, 2020 | 1358 | 1373 | 1336 | 1348 | 358,375 | +12.72(+0.95%) |
Apr 21, 2020 | 1376 | 1381 | 1311 | 1336 | 655,904 | -69.07(-4.92%) |
Apr 20, 2020 | 1455 | 1463 | 1403 | 1405 | 459,881 | -58.96(-4.03%) |
Apr 17, 2020 | 1462 | 1477 | 1443 | 1464 | 694,563 | +63.17(+4.51%) |
Apr 16, 2020 | 1425 | 1425 | 1384 | 1401 | 490,465 | -17.13(-1.21%) |
Apr 15, 2020 | 1401 | 1433 | 1384 | 1418 | 455,038 | -24.69(-1.71%) |
Apr 14, 2020 | 1453 | 1463 | 1417 | 1442 | 581,864 | +28.27(+2.00%) |
Apr 13, 2020 | 1406 | 1421 | 1362 | 1414 | 406,346 | +0.37(+0.03%) |
Apr 09, 2020 | 1418 | 1443 | 1396 | 1414 | 1,037,826 | +48.35(+3.54%) |
Apr 08, 2020 | 1376 | 1422 | 1353 | 1365 | 784,759 | -4.29(-0.31%) |
Apr 07, 2020 | 1405 | 1488 | 1360 | 1370 | 787,307 | +19.59(+1.45%) |
Apr 06, 2020 | 1297 | 1357 | 1287 | 1350 | 755,161 | +125.39(+10.24%) |
Apr 03, 2020 | 1238 | 1273 | 1197 | 1225 | 444,553 | -29.18(-2.33%) |
Apr 02, 2020 | 1265 | 1329 | 1235 | 1254 | 576,608 | -11.57(-0.91%) |