Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 835.20 | 837.00 | 809.40 | 824.40 | 11,472 | +5.40(+0.66%) |
Jun 29, 2020 | 816.00 | 835.20 | 804.00 | 819.00 | 11,237 | +11.40(+1.41%) |
Jun 26, 2020 | 851.40 | 858.00 | 769.20 | 807.60 | 25,610 | -54.00(-6.27%) |
Jun 25, 2020 | 870.00 | 880.20 | 849.00 | 861.60 | 21,588 | +15.00(+1.77%) |
Jun 24, 2020 | 857.40 | 900.00 | 828.00 | 846.60 | 58,837 | -149.40(-15.00%) |
Jun 23, 2020 | 892.80 | 1128 | 876.00 | 996.00 | 63,555 | +108.00(+12.16%) |
Jun 22, 2020 | 909.60 | 916.80 | 858.00 | 888.00 | 9,120 | -18.00(-1.99%) |
Jun 19, 2020 | 957.00 | 957.00 | 448.80 | 906.00 | 12,290 | -3.60(-0.40%) |
Jun 18, 2020 | 891.60 | 942.00 | 870.00 | 909.60 | 13,382 | +18.00(+2.02%) |
Jun 17, 2020 | 922.80 | 930.00 | 837.00 | 891.60 | 12,534 | -21.00(-2.30%) |
Jun 16, 2020 | 945.60 | 960.00 | 900.00 | 912.60 | 17,845 | +28.20(+3.19%) |
Jun 15, 2020 | 855.00 | 900.00 | 841.20 | 884.40 | 26,272 | -60.00(-6.35%) |
Jun 12, 2020 | 960.00 | 990.00 | 901.80 | 944.40 | 22,357 | +81.00(+9.38%) |
Jun 11, 2020 | 894.00 | 953.40 | 851.40 | 863.40 | 40,960 | -216.60(-20.06%) |
Jun 10, 2020 | 1260 | 1260 | 1020 | 1080 | 19,173 | -100.80(-8.54%) |
Jun 09, 2020 | 1230 | 1368 | 1140 | 1181 | 29,349 | -62.40(-5.02%) |
Jun 08, 2020 | 947.40 | 1482 | 924.00 | 1243 | 109,259 | -106.80(-7.91%) |
Jun 05, 2020 | 1310 | 1780 | 1152 | 1350 | 74,330 | +438.00(+48.03%) |
Jun 04, 2020 | 780.00 | 930.00 | 720.60 | 912.00 | 18,912 | +126.00(+16.03%) |
Jun 03, 2020 | 799.20 | 799.20 | 780.00 | 786.00 | 3,802 | -16.80(-2.09%) |
Jun 02, 2020 | 803.40 | 804.00 | 780.00 | 802.80 | 3,171 | +1.80(+0.22%) |
Jun 01, 2020 | 834.00 | 836.40 | 768.00 | 801.00 | 3,623 | +33.00(+4.30%) |
May 29, 2020 | 789.00 | 792.00 | 726.60 | 768.00 | 5,192 | -30.00(-3.76%) |
May 28, 2020 | 810.00 | 832.20 | 783.00 | 798.00 | 4,199 | -34.20(-4.11%) |
May 27, 2020 | 828.00 | 840.00 | 792.00 | 832.20 | 4,457 | -1.20(-0.14%) |
May 26, 2020 | 879.00 | 879.00 | 780.00 | 833.40 | 6,811 | -36.60(-4.21%) |
May 22, 2020 | 882.00 | 882.00 | 852.00 | 870.00 | 4,201 | +6.00(+0.69%) |
May 21, 2020 | 874.20 | 876.00 | 840.60 | 864.00 | 5,013 | -10.80(-1.23%) |
May 20, 2020 | 888.00 | 888.00 | 858.00 | 874.80 | 6,687 | -15.00(-1.69%) |
May 19, 2020 | 970.20 | 1074 | 840.00 | 889.80 | 25,313 | -38.40(-4.14%) |
May 18, 2020 | 900.00 | 930.00 | 885.00 | 928.20 | 8,835 | +64.80(+7.51%) |
May 15, 2020 | 863.40 | 945.00 | 863.40 | 863.40 | 20,301 | -279.60(-24.46%) |
May 14, 2020 | 1170 | 1174 | 1080 | 1143 | 3,012 | -9.00(-0.78%) |
May 13, 2020 | 1206 | 1214 | 1140 | 1152 | 3,386 | -66.00(-5.42%) |
May 12, 2020 | 1287 | 1287 | 1200 | 1218 | 3,664 | -69.60(-5.41%) |
May 11, 2020 | 1380 | 1386 | 1275 | 1288 | 5,323 | +42.60(+3.42%) |
May 08, 2020 | 1265 | 1314 | 1234 | 1245 | 5,825 | +24.00(+1.97%) |
May 07, 2020 | 1170 | 1290 | 1140 | 1221 | 4,642 | +63.00(+5.44%) |
May 06, 2020 | 1229 | 1236 | 1116 | 1158 | 3,836 | -65.40(-5.35%) |
May 05, 2020 | 1236 | 1290 | 1200 | 1223 | 4,692 | -67.20(-5.21%) |
May 04, 2020 | 1320 | 1320 | 1260 | 1291 | 3,014 | +13.20(+1.03%) |
May 01, 2020 | 1335 | 1340 | 1260 | 1277 | 3,713 | -72.60(-5.38%) |
Apr 30, 2020 | 1326 | 1381 | 1290 | 1350 | 6,794 | +24.00(+1.81%) |
Apr 29, 2020 | 1362 | 1377 | 1307 | 1326 | 13,346 | -102.00(-7.14%) |
Apr 28, 2020 | 1407 | 1494 | 1326 | 1428 | 16,963 | -161.40(-10.15%) |
Apr 27, 2020 | 1649 | 1710 | 1511 | 1589 | 4,956 | +5.40(+0.34%) |
Apr 24, 2020 | 1740 | 1751 | 1560 | 1584 | 7,334 | +10.20(+0.65%) |
Apr 23, 2020 | 1464 | 1668 | 1350 | 1574 | 10,320 | +23.40(+1.51%) |
Apr 22, 2020 | 1758 | 1759 | 1506 | 1550 | 7,163 | -202.20(-11.54%) |
Apr 21, 2020 | 1830 | 2034 | 1680 | 1753 | 20,869 | +79.80(+4.77%) |
Apr 20, 2020 | 1584 | 1800 | 1380 | 1673 | 24,309 | +291.60(+21.11%) |
Apr 17, 2020 | 1332 | 1560 | 1307 | 1381 | 7,500 | +70.20(+5.35%) |
Apr 16, 2020 | 1272 | 1311 | 1200 | 1311 | 4,865 | -43.80(-3.23%) |
Apr 15, 2020 | 1200 | 1380 | 1140 | 1355 | 17,144 | -325.20(-19.36%) |
Apr 14, 2020 | 1643 | 1740 | 1380 | 1680 | 5,233 | +43.20(+2.64%) |
Apr 13, 2020 | 1770 | 1800 | 1578 | 1637 | 3,923 | -94.20(-5.44%) |
Apr 09, 2020 | 1800 | 1980 | 1650 | 1731 | 6,035 | -99.00(-5.41%) |
Apr 08, 2020 | 1740 | 1920 | 1633 | 1830 | 7,976 | -166.20(-8.33%) |
Apr 07, 2020 | 2341 | 2400 | 1710 | 1996 | 26,481 | +556.20(+38.63%) |
Apr 06, 2020 | 1190 | 1554 | 1092 | 1440 | 18,166 | +315.60(+28.07%) |
Apr 03, 2020 | 1350 | 1350 | 960.00 | 1124 | 6,181 | -165.60(-12.84%) |
Apr 02, 2020 | 1481 | 1590 | 1224 | 1290 | 7,423 | -63.60(-4.70%) |