Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2595 | 2611 | 2590 | 2590 | 0 | +15.81(+0.61%) |
Jun 29, 2020 | 2590 | 2598 | 2572 | 2574 | 0 | -30.41(-1.17%) |
Jun 26, 2020 | 2603 | 2620 | 2600 | 2605 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 2603 | 2620 | 2600 | 2605 | 0 | -24.11(-0.92%) |
Jun 24, 2020 | 2644 | 2647 | 2616 | 2629 | 0 | -6.30(-0.24%) |
Jun 23, 2020 | 2636 | 2641 | 2584 | 2635 | 0 | +5.23(+0.20%) |
Jun 22, 2020 | 2638 | 2652 | 2627 | 2630 | 0 | -5.14(-0.20%) |
Jun 19, 2020 | 2656 | 2659 | 2635 | 2635 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 2656 | 2659 | 2635 | 2635 | 0 | -34.79(-1.30%) |
Jun 17, 2020 | 2678 | 2680 | 2644 | 2670 | 0 | +2.77(+0.10%) |
Jun 16, 2020 | 2665 | 2689 | 2664 | 2667 | 0 | +52.97(+2.03%) |
Jun 15, 2020 | 2653 | 2662 | 2606 | 2614 | 0 | -70.75(-2.64%) |
Jun 12, 2020 | 2630 | 2691 | 2609 | 2685 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 2630 | 2691 | 2609 | 2685 | 0 | -115.94(-4.14%) |
Jun 10, 2020 | 2806 | 2823 | 2789 | 2801 | 0 | +6.40(+0.23%) |
Jun 09, 2020 | 2810 | 2839 | 2783 | 2794 | 0 | -2.80(-0.10%) |
Jun 08, 2020 | 2776 | 2799 | 2766 | 2797 | 0 | +45.47(+1.65%) |
Jun 05, 2020 | 2715 | 2756 | 2703 | 2752 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 2715 | 2756 | 2703 | 2752 | 0 | +51.11(+1.89%) |
Jun 03, 2020 | 2637 | 2700 | 2637 | 2700 | 0 | +88.76(+3.40%) |
Jun 02, 2020 | 2565 | 2612 | 2562 | 2612 | 0 | +60.77(+2.38%) |
Jun 01, 2020 | 2519 | 2578 | 2516 | 2551 | 0 | +40.11(+1.60%) |
May 29, 2020 | 2494 | 2517 | 2490 | 2511 | 0 | +0.00(+0.00%) |
May 28, 2020 | 2494 | 2517 | 2490 | 2511 | 0 | -8.73(-0.35%) |
May 27, 2020 | 2527 | 2538 | 2510 | 2519 | 0 | -10.82(-0.43%) |
May 26, 2020 | 2517 | 2544 | 2517 | 2530 | 0 | +30.47(+1.22%) |
May 22, 2020 | 2533 | 2535 | 2491 | 2500 | 0 | +0.00(+0.00%) |
May 21, 2020 | 2533 | 2535 | 2491 | 2500 | 0 | -62.11(-2.42%) |
May 20, 2020 | 2583 | 2587 | 2556 | 2562 | 0 | -19.39(-0.75%) |
May 19, 2020 | 2584 | 2596 | 2580 | 2581 | 0 | +42.05(+1.66%) |
May 18, 2020 | 2527 | 2552 | 2525 | 2539 | 0 | +15.73(+0.62%) |
May 15, 2020 | 2536 | 2546 | 2517 | 2524 | 0 | +0.00(+0.00%) |
May 14, 2020 | 2536 | 2546 | 2517 | 2524 | 0 | -48.46(-1.88%) |
May 13, 2020 | 2574 | 2584 | 2567 | 2572 | 0 | -15.80(-0.61%) |
May 12, 2020 | 2583 | 2591 | 2576 | 2588 | 0 | -23.50(-0.90%) |
May 11, 2020 | 2598 | 2612 | 2591 | 2611 | 0 | +19.43(+0.75%) |
May 08, 2020 | 2600 | 2602 | 2579 | 2592 | 0 | +0.00(+0.00%) |
May 07, 2020 | 2600 | 2602 | 2579 | 2592 | 0 | +0.28(+0.01%) |
May 06, 2020 | 2567 | 2608 | 2566 | 2592 | 0 | +0.00(+0.00%) |
May 05, 2020 | 2567 | 2608 | 2566 | 2592 | 0 | +27.91(+1.09%) |
May 04, 2020 | 2556 | 2575 | 2537 | 2564 | 0 | -60.54(-2.31%) |
Apr 30, 2020 | 2600 | 2634 | 2593 | 2624 | 0 | +0.00(+0.00%) |
Apr 29, 2020 | 2600 | 2634 | 2593 | 2624 | 0 | +61.28(+2.39%) |
Apr 28, 2020 | 2560 | 2563 | 2532 | 2563 | 0 | +13.55(+0.53%) |
Apr 27, 2020 | 2526 | 2562 | 2526 | 2549 | 0 | +31.24(+1.24%) |
Apr 24, 2020 | 2530 | 2534 | 2502 | 2518 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 2530 | 2534 | 2502 | 2518 | 0 | -31.88(-1.25%) |
Apr 22, 2020 | 2531 | 2556 | 2508 | 2550 | 0 | -1.88(-0.07%) |
Apr 21, 2020 | 2592 | 2601 | 2552 | 2552 | 0 | -45.93(-1.77%) |
Apr 20, 2020 | 2623 | 2628 | 2593 | 2598 | 0 | -16.75(-0.64%) |
Apr 17, 2020 | 2661 | 2672 | 2609 | 2615 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 2661 | 2672 | 2609 | 2615 | 0 | +9.04(+0.35%) |
Apr 15, 2020 | 2647 | 2651 | 2591 | 2606 | 0 | -29.01(-1.10%) |
Apr 14, 2020 | 2571 | 2648 | 2566 | 2635 | 0 | +67.32(+2.62%) |
Apr 13, 2020 | 2561 | 2572 | 2545 | 2567 | 0 | -4.07(-0.16%) |
Apr 09, 2020 | 2565 | 2596 | 2559 | 2571 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 2565 | 2596 | 2559 | 2571 | 0 | -0.57(-0.02%) |
Apr 07, 2020 | 2506 | 2572 | 2502 | 2572 | 0 | +101.30(+4.10%) |
Apr 06, 2020 | 2430 | 2477 | 2411 | 2471 | 0 | +81.30(+3.40%) |
Apr 03, 2020 | 2451 | 2455 | 2381 | 2389 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 2451 | 2455 | 2381 | 2389 | 0 | -50.98(-2.09%) |