Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2557 | 2560 | 2523 | 2533 | 0 | -7.12(-0.28%) |
Aug 28, 2020 | 2548 | 2573 | 2532 | 2540 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 2548 | 2573 | 2532 | 2540 | 0 | -2.45(-0.10%) |
Aug 26, 2020 | 2548 | 2549 | 2529 | 2542 | 0 | -16.95(-0.66%) |
Aug 25, 2020 | 2545 | 2575 | 2542 | 2559 | 0 | +20.42(+0.80%) |
Aug 24, 2020 | 2536 | 2544 | 2527 | 2539 | 0 | +10.07(+0.40%) |
Aug 21, 2020 | 2545 | 2548 | 2526 | 2529 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 2545 | 2548 | 2526 | 2529 | 0 | -32.50(-1.27%) |
Aug 19, 2020 | 2557 | 2567 | 2555 | 2561 | 0 | -2.05(-0.08%) |
Aug 18, 2020 | 2575 | 2579 | 2558 | 2563 | 0 | -8.46(-0.33%) |
Aug 17, 2020 | 2581 | 2597 | 2565 | 2572 | 0 | -9.77(-0.38%) |
Aug 14, 2020 | 2584 | 2600 | 2573 | 2581 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 2584 | 2600 | 2573 | 2581 | 0 | +18.12(+0.71%) |
Aug 12, 2020 | 2531 | 2564 | 2521 | 2563 | 0 | +19.05(+0.75%) |
Aug 11, 2020 | 2548 | 2560 | 2523 | 2544 | 0 | -1.36(-0.05%) |
Aug 07, 2020 | 2558 | 2559 | 2529 | 2546 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 2558 | 2559 | 2529 | 2546 | 0 | +12.82(+0.51%) |
Aug 05, 2020 | 2527 | 2549 | 2513 | 2533 | 0 | +16.99(+0.68%) |
Aug 04, 2020 | 2495 | 2524 | 2491 | 2516 | 0 | +30.79(+1.24%) |
Aug 03, 2020 | 2523 | 2524 | 2478 | 2485 | 0 | -44.91(-1.78%) |
Jul 30, 2020 | 2582 | 2582 | 2511 | 2530 | 0 | +0.00(+0.00%) |
Jul 29, 2020 | 2582 | 2582 | 2511 | 2530 | 0 | -53.15(-2.06%) |
Jul 28, 2020 | 2588 | 2603 | 2581 | 2583 | 0 | +7.18(+0.28%) |
Jul 27, 2020 | 2590 | 2599 | 2571 | 2576 | 0 | -3.72(-0.14%) |
Jul 24, 2020 | 2604 | 2604 | 2573 | 2580 | 0 | +0.00(+0.00%) |
Jul 23, 2020 | 2604 | 2604 | 2573 | 2580 | 0 | -15.02(-0.58%) |
Jul 22, 2020 | 2622 | 2622 | 2592 | 2595 | 0 | -34.92(-1.33%) |
Jul 21, 2020 | 2629 | 2645 | 2623 | 2629 | 0 | +13.15(+0.50%) |
Jul 20, 2020 | 2618 | 2620 | 2596 | 2616 | 0 | -2.18(-0.08%) |
Jul 17, 2020 | 2636 | 2640 | 2618 | 2618 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 2636 | 2640 | 2618 | 2618 | 0 | -30.42(-1.15%) |
Jul 15, 2020 | 2644 | 2659 | 2642 | 2649 | 0 | +28.71(+1.10%) |
Jul 14, 2020 | 2618 | 2632 | 2605 | 2620 | 0 | -10.89(-0.41%) |
Jul 13, 2020 | 2670 | 2671 | 2630 | 2631 | 0 | -21.57(-0.81%) |
Jul 09, 2020 | 2679 | 2680 | 2652 | 2653 | 0 | +0.00(+0.00%) |
Jul 08, 2020 | 2679 | 2680 | 2652 | 2653 | 0 | -8.77(-0.33%) |
Jul 07, 2020 | 2705 | 2708 | 2658 | 2661 | 0 | -28.19(-1.05%) |
Jul 06, 2020 | 2662 | 2696 | 2653 | 2690 | 0 | +36.67(+1.38%) |
Jul 03, 2020 | 2649 | 2660 | 2637 | 2653 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 2649 | 2660 | 2637 | 2653 | 0 | +42.77(+1.64%) |
Jul 01, 2020 | 2604 | 2619 | 2597 | 2610 | 0 | +20.26(+0.78%) |
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%) |