Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 606.00 | 609.60 | 600.00 | 601.20 | 8,006 | -4.80(-0.79%) |
Jul 30, 2020 | 613.20 | 613.20 | 600.00 | 606.00 | 8,535 | -14.40(-2.32%) |
Jul 29, 2020 | 630.00 | 630.60 | 600.00 | 620.40 | 6,590 | -9.60(-1.52%) |
Jul 28, 2020 | 619.20 | 630.60 | 615.00 | 630.00 | 7,771 | +9.60(+1.55%) |
Jul 27, 2020 | 636.00 | 672.00 | 618.00 | 620.40 | 8,670 | -14.40(-2.27%) |
Jul 24, 2020 | 648.00 | 648.60 | 618.00 | 634.80 | 6,694 | -12.00(-1.86%) |
Jul 23, 2020 | 657.00 | 660.00 | 642.00 | 646.80 | 7,013 | -11.40(-1.73%) |
Jul 22, 2020 | 666.00 | 672.00 | 651.00 | 658.20 | 7,467 | -13.80(-2.05%) |
Jul 21, 2020 | 651.00 | 705.00 | 630.60 | 672.00 | 16,906 | +15.00(+2.28%) |
Jul 20, 2020 | 667.80 | 689.40 | 639.60 | 657.00 | 10,112 | -6.60(-0.99%) |
Jul 17, 2020 | 672.00 | 720.00 | 660.00 | 663.60 | 16,481 | +21.60(+3.36%) |
Jul 16, 2020 | 641.40 | 648.00 | 615.00 | 642.00 | 10,665 | -6.60(-1.02%) |
Jul 15, 2020 | 633.00 | 649.20 | 600.00 | 648.60 | 11,332 | +25.80(+4.14%) |
Jul 14, 2020 | 633.00 | 633.00 | 600.00 | 622.80 | 11,360 | -8.40(-1.33%) |
Jul 13, 2020 | 661.80 | 668.40 | 629.40 | 631.20 | 14,380 | -37.20(-5.57%) |
Jul 10, 2020 | 665.40 | 708.00 | 642.00 | 668.40 | 18,952 | +3.00(+0.45%) |
Jul 09, 2020 | 682.80 | 696.00 | 648.00 | 665.40 | 13,278 | -12.60(-1.86%) |
Jul 08, 2020 | 658.80 | 707.40 | 630.00 | 678.00 | 24,229 | +48.00(+7.62%) |
Jul 07, 2020 | 660.00 | 660.60 | 618.00 | 630.00 | 49,600 | -168.00(-21.05%) |
Jul 06, 2020 | 798.00 | 825.00 | 792.00 | 798.00 | 9,567 | +3.60(+0.45%) |
Jul 02, 2020 | 804.60 | 810.60 | 786.00 | 794.40 | 9,546 | -21.60(-2.65%) |
Jul 01, 2020 | 824.40 | 825.60 | 798.60 | 816.00 | 9,242 | -8.40(-1.02%) |
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%) |