Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1707 | 1749 | 1695 | 1747 | 53,621 | +45.39(+2.67%) |
Jul 30, 2020 | 1692 | 1715 | 1685 | 1702 | 22,256 | +6.91(+0.41%) |
Jul 29, 2020 | 1698 | 1707 | 1664 | 1695 | 18,530 | +1.66(+0.10%) |
Jul 28, 2020 | 1729 | 1730 | 1693 | 1693 | 18,593 | -36.41(-2.11%) |
Jul 27, 2020 | 1724 | 1730 | 1720 | 1730 | 18,639 | +6.43(+0.37%) |
Jul 24, 2020 | 1695 | 1736 | 1695 | 1723 | 17,734 | +22.60(+1.33%) |
Jul 23, 2020 | 1729 | 1744 | 1688 | 1700 | 22,453 | -33.37(-1.92%) |
Jul 22, 2020 | 1724 | 1734 | 1720 | 1734 | 24,071 | +6.45(+0.37%) |
Jul 21, 2020 | 1712 | 1731 | 1706 | 1727 | 24,762 | +18.53(+1.08%) |
Jul 20, 2020 | 1727 | 1746 | 1697 | 1709 | 34,296 | -12.74(-0.74%) |
Jul 17, 2020 | 1716 | 1753 | 1704 | 1722 | 38,494 | +12.43(+0.73%) |
Jul 16, 2020 | 1703 | 1716 | 1672 | 1709 | 33,345 | +6.63(+0.39%) |
Jul 15, 2020 | 1692 | 1711 | 1681 | 1703 | 28,432 | +25.26(+1.51%) |
Jul 14, 2020 | 1655 | 1682 | 1618 | 1677 | 44,530 | +27.55(+1.67%) |
Jul 13, 2020 | 1710 | 1717 | 1637 | 1650 | 34,256 | -47.11(-2.78%) |
Jul 10, 2020 | 1683 | 1710 | 1670 | 1697 | 25,663 | -2.71(-0.16%) |
Jul 09, 2020 | 1725 | 1725 | 1697 | 1700 | 23,218 | -14.36(-0.84%) |
Jul 08, 2020 | 1711 | 1739 | 1699 | 1714 | 43,240 | +8.21(+0.48%) |
Jul 07, 2020 | 1700 | 1740 | 1697 | 1706 | 32,996 | -5.93(-0.35%) |
Jul 06, 2020 | 1716 | 1727 | 1697 | 1712 | 31,243 | +11.84(+0.70%) |
Jul 02, 2020 | 1721 | 1725 | 1686 | 1700 | 35,990 | -4.55(-0.27%) |
Jul 01, 2020 | 1699 | 1712 | 1688 | 1704 | 33,152 | +3.02(+0.18%) |
Jun 30, 2020 | 1695 | 1718 | 1680 | 1701 | 40,730 | +17.11(+1.02%) |
Jun 29, 2020 | 1649 | 1687 | 1639 | 1684 | 32,478 | +41.05(+2.50%) |
Jun 26, 2020 | 1676 | 1680 | 1639 | 1643 | 98,270 | -31.65(-1.89%) |
Jun 25, 2020 | 1681 | 1688 | 1647 | 1675 | 34,836 | -5.71(-0.34%) |
Jun 24, 2020 | 1698 | 1698 | 1638 | 1681 | 48,725 | -25.68(-1.51%) |
Jun 23, 2020 | 1729 | 1732 | 1698 | 1706 | 30,163 | -17.94(-1.04%) |
Jun 22, 2020 | 1707 | 1733 | 1698 | 1724 | 35,281 | -1.29(-0.07%) |
Jun 19, 2020 | 1754 | 1754 | 1708 | 1725 | 95,141 | -24.73(-1.41%) |
Jun 18, 2020 | 1718 | 1757 | 1718 | 1750 | 34,081 | +11.58(+0.67%) |
Jun 17, 2020 | 1742 | 1778 | 1728 | 1739 | 43,706 | +7.24(+0.42%) |
Jun 16, 2020 | 1711 | 1748 | 1691 | 1731 | 34,889 | +65.37(+3.92%) |
Jun 15, 2020 | 1630 | 1727 | 1630 | 1666 | 56,948 | +11.79(+0.71%) |
Jun 12, 2020 | 1681 | 1683 | 1622 | 1654 | 59,776 | +10.91(+0.66%) |
Jun 11, 2020 | 1683 | 1730 | 1643 | 1643 | 45,668 | -84.49(-4.89%) |
Jun 10, 2020 | 1735 | 1735 | 1689 | 1728 | 48,514 | +2.79(+0.16%) |
Jun 09, 2020 | 1723 | 1733 | 1718 | 1725 | 37,040 | -10.05(-0.58%) |
Jun 08, 2020 | 1685 | 1738 | 1669 | 1735 | 45,787 | +65.35(+3.91%) |
Jun 05, 2020 | 1697 | 1715 | 1664 | 1670 | 96,288 | -21.14(-1.25%) |
Jun 04, 2020 | 1737 | 1749 | 1676 | 1691 | 54,447 | -67.35(-3.83%) |
Jun 03, 2020 | 1786 | 1789 | 1754 | 1758 | 40,036 | -37.79(-2.10%) |
Jun 02, 2020 | 1811 | 1812 | 1774 | 1796 | 44,032 | -9.42(-0.52%) |
Jun 01, 2020 | 1821 | 1833 | 1777 | 1805 | 70,148 | -3.35(-0.19%) |
May 29, 2020 | 1788 | 1820 | 1728 | 1809 | 351,667 | +34.29(+1.93%) |
May 28, 2020 | 1787 | 1797 | 1754 | 1774 | 76,825 | +9.71(+0.55%) |
May 27, 2020 | 1709 | 1771 | 1630 | 1765 | 99,221 | +50.43(+2.94%) |
May 26, 2020 | 1737 | 1737 | 1699 | 1714 | 39,074 | +11.87(+0.70%) |
May 22, 2020 | 1747 | 1749 | 1697 | 1702 | 41,832 | -57.29(-3.26%) |
May 21, 2020 | 1749 | 1767 | 1716 | 1760 | 47,357 | +22.04(+1.27%) |
May 20, 2020 | 1738 | 1813 | 1702 | 1738 | 115,708 | -49.05(-2.75%) |
May 19, 2020 | 1807 | 1846 | 1723 | 1787 | 68,060 | -61.19(-3.31%) |
May 18, 2020 | 1779 | 1879 | 1779 | 1848 | 33,086 | +90.86(+5.17%) |
May 15, 2020 | 1728 | 1776 | 1697 | 1757 | 53,164 | -8.15(-0.46%) |
May 14, 2020 | 1786 | 1811 | 1744 | 1765 | 27,038 | -24.34(-1.36%) |
May 13, 2020 | 1827 | 1851 | 1736 | 1790 | 41,216 | -22.64(-1.25%) |
May 12, 2020 | 1957 | 1957 | 1812 | 1812 | 40,116 | -16.54(-0.90%) |
May 11, 2020 | 1766 | 1878 | 1766 | 1829 | 68,516 | +62.81(+3.56%) |
May 08, 2020 | 1864 | 1869 | 1763 | 1766 | 89,930 | -63.87(-3.49%) |
May 07, 2020 | 1873 | 1892 | 1830 | 1830 | 29,379 | -13.52(-0.73%) |
May 06, 2020 | 1855 | 1889 | 1833 | 1843 | 34,589 | +5.55(+0.30%) |
May 05, 2020 | 1767 | 1838 | 1767 | 1838 | 28,274 | +44.31(+2.47%) |
May 04, 2020 | 1786 | 1797 | 1759 | 1793 | 28,354 | +11.23(+0.63%) |