Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1049 | 1056 | 1035 | 1052 | 397,850 | +6.41(+0.61%) |
Jun 29, 2020 | 1035 | 1058 | 1021 | 1046 | 296,949 | +12.80(+1.24%) |
Jun 26, 2020 | 1049 | 1049 | 1029 | 1033 | 499,600 | -15.75(-1.50%) |
Jun 25, 2020 | 1047 | 1052 | 1033 | 1049 | 217,205 | +0.95(+0.09%) |
Jun 24, 2020 | 1036 | 1053 | 1018 | 1048 | 383,043 | +8.79(+0.85%) |
Jun 23, 2020 | 1074 | 1074 | 1035 | 1039 | 429,232 | -31.09(-2.90%) |
Jun 22, 2020 | 1027 | 1071 | 1025 | 1070 | 590,505 | +59.42(+5.88%) |
Jun 19, 2020 | 1040 | 1042 | 1011 | 1011 | 428,400 | -19.17(-1.86%) |
Jun 18, 2020 | 1027 | 1039 | 1020 | 1030 | 230,532 | +7.12(+0.70%) |
Jun 17, 2020 | 1031 | 1043 | 1021 | 1023 | 241,401 | -8.92(-0.86%) |
Jun 16, 2020 | 1038 | 1038 | 1003 | 1032 | 313,578 | +8.55(+0.84%) |
Jun 15, 2020 | 974.02 | 1025 | 971.00 | 1023 | 363,544 | +31.42(+3.17%) |
Jun 12, 2020 | 1026 | 1026 | 964.50 | 991.83 | 508,700 | -8.91(-0.89%) |
Jun 11, 2020 | 1002 | 1028 | 996.00 | 1001 | 468,329 | -28.22(-2.74%) |
Jun 10, 2020 | 1043 | 1043 | 1023 | 1029 | 322,108 | -10.51(-1.01%) |
Jun 09, 2020 | 1037 | 1053 | 1035 | 1039 | 275,886 | -9.76(-0.93%) |
Jun 08, 2020 | 1053 | 1065 | 1033 | 1049 | 316,042 | -4.23(-0.40%) |
Jun 05, 2020 | 1050 | 1069 | 1045 | 1053 | 371,200 | +11.90(+1.14%) |
Jun 04, 2020 | 1044 | 1060 | 1035 | 1042 | 359,422 | -8.15(-0.78%) |
Jun 03, 2020 | 1062 | 1070 | 1045 | 1050 | 516,279 | -9.18(-0.87%) |
Jun 02, 2020 | 1050 | 1063 | 1035 | 1059 | 429,265 | +11.01(+1.05%) |
Jun 01, 2020 | 1013 | 1056 | 1010 | 1048 | 714,284 | +43.97(+4.38%) |
May 29, 2020 | 1001 | 1007 | 989.97 | 1004 | 671,900 | +8.82(+0.89%) |
May 28, 2020 | 1001 | 1007 | 986.34 | 995.09 | 631,570 | +5.09(+0.51%) |
May 27, 2020 | 1022 | 1024 | 987.01 | 990.00 | 815,668 | -27.00(-2.65%) |
May 26, 2020 | 1086 | 1087 | 1010 | 1017 | 776,066 | -38.70(-3.67%) |
May 22, 2020 | 1027 | 1058 | 1018 | 1056 | 451,000 | +28.99(+2.82%) |
May 21, 2020 | 1035 | 1038 | 1013 | 1027 | 455,127 | -3.25(-0.32%) |
May 20, 2020 | 1022 | 1032 | 1014 | 1030 | 414,834 | +20.88(+2.07%) |
May 19, 2020 | 1000 | 1021 | 998.00 | 1009 | 458,789 | +10.50(+1.05%) |
May 18, 2020 | 997.45 | 1018 | 992.15 | 998.58 | 778,930 | +26.83(+2.76%) |
May 15, 2020 | 926.00 | 974.50 | 926.00 | 971.75 | 852,300 | +39.57(+4.24%) |
May 14, 2020 | 901.00 | 935.11 | 897.04 | 932.18 | 578,132 | +29.59(+3.28%) |
May 13, 2020 | 929.84 | 937.20 | 888.62 | 902.59 | 717,432 | -27.26(-2.93%) |
May 12, 2020 | 943.66 | 966.00 | 929.24 | 929.85 | 685,482 | -4.08(-0.44%) |
May 11, 2020 | 920.00 | 942.83 | 916.62 | 933.93 | 570,052 | +8.10(+0.87%) |
May 08, 2020 | 900.00 | 927.61 | 893.42 | 925.83 | 739,700 | +28.32(+3.16%) |
May 07, 2020 | 881.51 | 900.01 | 875.95 | 897.51 | 492,852 | +30.47(+3.51%) |
May 06, 2020 | 875.34 | 883.82 | 867.00 | 867.04 | 291,112 | -3.19(-0.37%) |
May 05, 2020 | 881.92 | 886.69 | 865.63 | 870.23 | 318,876 | -4.77(-0.55%) |
May 04, 2020 | 862.33 | 876.03 | 856.50 | 875.00 | 281,275 | +0.08(+0.01%) |
May 01, 2020 | 858.77 | 883.49 | 856.89 | 874.92 | 434,800 | -3.63(-0.41%) |
Apr 30, 2020 | 880.00 | 897.97 | 877.00 | 878.55 | 449,158 | -3.79(-0.43%) |
Apr 29, 2020 | 880.22 | 894.23 | 863.09 | 882.34 | 516,311 | +13.98(+1.61%) |
Apr 28, 2020 | 899.00 | 899.00 | 864.03 | 868.36 | 516,516 | -14.71(-1.67%) |
Apr 27, 2020 | 891.00 | 900.00 | 880.79 | 883.07 | 517,857 | +0.60(+0.07%) |
Apr 24, 2020 | 873.43 | 887.93 | 860.95 | 882.47 | 532,700 | +15.45(+1.78%) |
Apr 23, 2020 | 895.00 | 909.88 | 859.00 | 867.02 | 1,319,997 | -15.24(-1.73%) |
Apr 22, 2020 | 848.99 | 905.00 | 834.18 | 882.26 | 2,357,284 | +95.57(+12.15%) |
Apr 21, 2020 | 799.00 | 809.24 | 772.01 | 786.69 | 974,216 | -22.04(-2.73%) |
Apr 20, 2020 | 807.20 | 822.00 | 804.04 | 808.73 | 587,590 | -11.54(-1.41%) |
Apr 17, 2020 | 810.75 | 824.35 | 803.06 | 820.27 | 658,400 | +33.52(+4.26%) |
Apr 16, 2020 | 773.00 | 790.00 | 758.60 | 786.75 | 561,120 | +16.65(+2.16%) |
Apr 15, 2020 | 757.72 | 778.00 | 752.23 | 770.10 | 571,040 | -15.23(-1.94%) |
Apr 14, 2020 | 772.25 | 794.12 | 765.00 | 785.33 | 836,841 | +41.25(+5.54%) |
Apr 13, 2020 | 768.77 | 771.00 | 728.00 | 744.08 | 682,251 | -26.92(-3.49%) |
Apr 09, 2020 | 745.00 | 788.97 | 732.00 | 771.00 | 1,026,600 | +45.88(+6.33%) |
Apr 08, 2020 | 709.21 | 735.00 | 700.00 | 725.12 | 612,978 | +20.82(+2.96%) |
Apr 07, 2020 | 750.00 | 756.27 | 674.55 | 704.30 | 995,572 | +14.31(+2.07%) |
Apr 06, 2020 | 632.30 | 707.70 | 630.07 | 689.99 | 983,461 | +78.98(+12.93%) |
Apr 03, 2020 | 631.01 | 645.08 | 599.78 | 611.01 | 859,900 | -19.15(-3.04%) |
Apr 02, 2020 | 607.42 | 634.69 | 601.01 | 630.16 | 633,777 | +10.80(+1.74%) |