Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1606 | 1635 | 1539 | 1593 | 0 | -21.10(-1.31%) |
Jul 30, 2020 | 1578 | 1635 | 1554 | 1614 | 0 | +12.09(+0.75%) |
Jul 29, 2020 | 1602 | 1635 | 1561 | 1602 | 0 | +9.37(+0.59%) |
Jul 28, 2020 | 1602 | 1640 | 1557 | 1592 | 0 | -12.18(-0.76%) |
Jul 27, 2020 | 1567 | 1615 | 1557 | 1604 | 0 | +10.66(+0.67%) |
Jul 24, 2020 | 1621 | 1634 | 1553 | 1594 | 0 | -31.93(-1.96%) |
Jul 23, 2020 | 1632 | 1674 | 1595 | 1626 | 0 | +7.01(+0.43%) |
Jul 22, 2020 | 1624 | 1644 | 1585 | 1619 | 0 | +8.70(+0.54%) |
Jul 21, 2020 | 1618 | 1656 | 1587 | 1610 | 0 | +0.34(+0.02%) |
Jul 20, 2020 | 1600 | 1655 | 1573 | 1610 | 0 | +13.18(+0.83%) |
Jul 17, 2020 | 1557 | 1611 | 1545 | 1597 | 0 | +48.06(+3.10%) |
Jul 16, 2020 | 1565 | 1584 | 1523 | 1548 | 0 | -20.39(-1.30%) |
Jul 15, 2020 | 1537 | 1583 | 1521 | 1569 | 0 | +46.49(+3.05%) |
Jul 14, 2020 | 1461 | 1533 | 1444 | 1522 | 0 | +61.30(+4.20%) |
Jul 13, 2020 | 1497 | 1531 | 1450 | 1461 | 0 | -23.99(-1.62%) |
Jul 10, 2020 | 1479 | 1505 | 1450 | 1485 | 0 | +7.86(+0.53%) |
Jul 09, 2020 | 1479 | 1511 | 1446 | 1477 | 0 | -2.41(-0.16%) |
Jul 08, 2020 | 1458 | 1495 | 1438 | 1480 | 0 | +26.60(+1.83%) |
Jul 07, 2020 | 1450 | 1482 | 1432 | 1453 | 0 | -6.42(-0.44%) |
Jul 06, 2020 | 1457 | 1480 | 1435 | 1459 | 0 | +16.35(+1.13%) |
Jul 03, 2020 | 1446 | 1466 | 1426 | 1443 | 0 | +0.03(+0.00%) |
Jul 02, 2020 | 1446 | 1466 | 1426 | 1443 | 0 | +10.40(+0.73%) |
Jul 01, 2020 | 1416 | 1451 | 1402 | 1433 | 0 | +17.72(+1.25%) |
Jun 30, 2020 | 1385 | 1424 | 1369 | 1415 | 0 | +25.16(+1.81%) |
Jun 29, 2020 | 1390 | 1410 | 1364 | 1390 | 0 | +9.24(+0.67%) |
Jun 26, 2020 | 1397 | 1414 | 1364 | 1381 | 0 | -20.09(-1.43%) |
Jun 25, 2020 | 1374 | 1410 | 1356 | 1401 | 0 | +22.83(+1.66%) |
Jun 24, 2020 | 1407 | 1424 | 1364 | 1378 | 0 | -40.91(-2.88%) |
Jun 23, 2020 | 1428 | 1443 | 1405 | 1419 | 0 | -0.51(-0.04%) |
Jun 22, 2020 | 1409 | 1428 | 1387 | 1419 | 0 | +10.89(+0.77%) |
Jun 19, 2020 | 1410 | 1435 | 1384 | 1408 | 0 | +13.50(+0.97%) |
Jun 18, 2020 | 1388 | 1410 | 1373 | 1395 | 0 | -0.08(-0.01%) |
Jun 17, 2020 | 1404 | 1416 | 1378 | 1395 | 0 | -0.51(-0.04%) |
Jun 16, 2020 | 1405 | 1418 | 1370 | 1395 | 0 | +22.56(+1.64%) |
Jun 15, 2020 | 1321 | 1380 | 1309 | 1373 | 0 | +28.72(+2.14%) |
Jun 12, 2020 | 1369 | 1382 | 1314 | 1344 | 0 | +6.44(+0.48%) |
Jun 11, 2020 | 1391 | 1405 | 1326 | 1338 | 0 | -79.51(-5.61%) |
Jun 10, 2020 | 1427 | 1446 | 1396 | 1417 | 0 | -4.37(-0.31%) |
Jun 09, 2020 | 1432 | 1452 | 1406 | 1422 | 0 | -14.74(-1.03%) |
Jun 08, 2020 | 1420 | 1452 | 1407 | 1436 | 0 | +10.61(+0.74%) |
Jun 05, 2020 | 1418 | 1451 | 1397 | 1426 | 0 | +21.92(+1.56%) |
Jun 04, 2020 | 1414 | 1434 | 1386 | 1404 | 0 | -19.01(-1.34%) |
Jun 03, 2020 | 1431 | 1452 | 1406 | 1423 | 0 | -3.68(-0.26%) |
Jun 02, 2020 | 1426 | 1439 | 1399 | 1426 | 0 | +2.58(+0.18%) |
Jun 01, 2020 | 1417 | 1442 | 1399 | 1424 | 0 | -14.78(-1.03%) |
May 29, 2020 | 1438 | 1455 | 1406 | 1439 | 0 | +5.40(+0.38%) |
May 28, 2020 | 1441 | 1468 | 1416 | 1433 | 0 | +2.09(+0.15%) |
May 27, 2020 | 1420 | 1442 | 1378 | 1431 | 0 | +16.78(+1.19%) |
May 26, 2020 | 1443 | 1454 | 1406 | 1414 | 0 | -1.08(-0.08%) |
May 25, 2020 | 1412 | 1427 | 1392 | 1415 | 0 | +0.02(+0.00%) |
May 22, 2020 | 1412 | 1427 | 1392 | 1415 | 0 | +6.45(+0.46%) |
May 21, 2020 | 1413 | 1430 | 1392 | 1409 | 0 | -6.72(-0.47%) |
May 20, 2020 | 1418 | 1440 | 1397 | 1416 | 0 | +15.36(+1.10%) |
May 19, 2020 | 1416 | 1435 | 1392 | 1400 | 0 | -19.16(-1.35%) |
May 18, 2020 | 1426 | 1450 | 1396 | 1420 | 0 | +25.16(+1.80%) |
May 15, 2020 | 1360 | 1408 | 1350 | 1394 | 0 | +28.97(+2.12%) |
May 14, 2020 | 1346 | 1377 | 1319 | 1365 | 0 | +5.02(+0.37%) |
May 13, 2020 | 1381 | 1400 | 1331 | 1360 | 0 | -21.14(-1.53%) |
May 12, 2020 | 1423 | 1437 | 1376 | 1382 | 0 | -39.85(-2.80%) |
May 11, 2020 | 1389 | 1437 | 1376 | 1421 | 0 | +29.00(+2.08%) |
May 08, 2020 | 1388 | 1413 | 1365 | 1392 | 0 | +20.54(+1.50%) |
May 07, 2020 | 1374 | 1399 | 1348 | 1372 | 0 | +8.27(+0.61%) |
May 06, 2020 | 1382 | 1399 | 1351 | 1364 | 0 | -12.24(-0.89%) |
May 05, 2020 | 1371 | 1403 | 1349 | 1376 | 0 | +16.87(+1.24%) |
May 04, 2020 | 1344 | 1372 | 1319 | 1359 | 0 | +10.00(+0.74%) |