Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1692 | 1733 | 1680 | 1731 | 54,118 | +44.97(+2.67%) |
Jul 30, 2020 | 1677 | 1699 | 1670 | 1686 | 22,463 | +6.85(+0.41%) |
Jul 29, 2020 | 1682 | 1691 | 1649 | 1679 | 18,702 | +1.64(+0.10%) |
Jul 28, 2020 | 1713 | 1714 | 1678 | 1678 | 18,765 | -36.07(-2.10%) |
Jul 27, 2020 | 1708 | 1714 | 1705 | 1714 | 18,812 | +6.37(+0.37%) |
Jul 24, 2020 | 1680 | 1720 | 1680 | 1707 | 17,899 | +22.39(+1.33%) |
Jul 23, 2020 | 1713 | 1728 | 1673 | 1685 | 22,661 | -33.07(-1.93%) |
Jul 22, 2020 | 1708 | 1718 | 1704 | 1718 | 24,294 | +6.40(+0.37%) |
Jul 21, 2020 | 1697 | 1715 | 1691 | 1712 | 24,992 | +18.35(+1.08%) |
Jul 20, 2020 | 1711 | 1730 | 1681 | 1693 | 34,615 | -12.62(-0.74%) |
Jul 17, 2020 | 1700 | 1737 | 1688 | 1706 | 38,851 | +12.32(+0.73%) |
Jul 16, 2020 | 1688 | 1700 | 1657 | 1693 | 33,654 | +6.56(+0.39%) |
Jul 15, 2020 | 1677 | 1695 | 1665 | 1687 | 28,696 | +25.04(+1.51%) |
Jul 14, 2020 | 1639 | 1666 | 1603 | 1662 | 44,944 | +27.30(+1.67%) |
Jul 13, 2020 | 1694 | 1701 | 1622 | 1635 | 34,574 | -46.69(-2.78%) |
Jul 10, 2020 | 1668 | 1694 | 1654 | 1681 | 25,901 | -2.68(-0.16%) |
Jul 09, 2020 | 1709 | 1709 | 1681 | 1684 | 23,434 | -14.23(-0.84%) |
Jul 08, 2020 | 1695 | 1723 | 1683 | 1698 | 43,641 | +8.14(+0.48%) |
Jul 07, 2020 | 1684 | 1724 | 1681 | 1690 | 33,303 | -5.88(-0.35%) |
Jul 06, 2020 | 1700 | 1711 | 1682 | 1696 | 31,533 | +11.73(+0.70%) |
Jul 02, 2020 | 1705 | 1710 | 1671 | 1684 | 36,324 | -4.50(-0.27%) |
Jul 01, 2020 | 1683 | 1696 | 1673 | 1689 | 33,460 | +2.99(+0.18%) |
Jun 30, 2020 | 1680 | 1702 | 1664 | 1686 | 41,108 | +16.95(+1.02%) |
Jun 29, 2020 | 1634 | 1671 | 1624 | 1669 | 32,779 | +40.67(+2.50%) |
Jun 26, 2020 | 1660 | 1664 | 1624 | 1628 | 99,183 | -31.36(-1.89%) |
Jun 25, 2020 | 1665 | 1673 | 1632 | 1659 | 35,159 | -5.65(-0.34%) |
Jun 24, 2020 | 1682 | 1682 | 1623 | 1665 | 49,177 | -25.44(-1.50%) |
Jun 23, 2020 | 1713 | 1716 | 1682 | 1691 | 30,443 | -17.78(-1.04%) |
Jun 22, 2020 | 1691 | 1717 | 1682 | 1708 | 35,609 | -1.28(-0.07%) |
Jun 19, 2020 | 1738 | 1738 | 1692 | 1710 | 96,024 | -24.50(-1.41%) |
Jun 18, 2020 | 1702 | 1741 | 1702 | 1734 | 34,398 | +11.47(+0.67%) |
Jun 17, 2020 | 1726 | 1762 | 1712 | 1723 | 44,112 | +7.17(+0.42%) |
Jun 16, 2020 | 1695 | 1732 | 1675 | 1715 | 35,213 | +64.78(+3.92%) |
Jun 15, 2020 | 1615 | 1711 | 1615 | 1651 | 57,476 | +11.67(+0.71%) |
Jun 12, 2020 | 1666 | 1668 | 1607 | 1639 | 60,331 | +10.82(+0.66%) |
Jun 11, 2020 | 1668 | 1714 | 1628 | 1628 | 46,092 | -83.72(-4.89%) |
Jun 10, 2020 | 1720 | 1720 | 1674 | 1712 | 48,965 | +2.77(+0.16%) |
Jun 09, 2020 | 1708 | 1717 | 1702 | 1709 | 37,384 | -9.96(-0.58%) |
Jun 08, 2020 | 1670 | 1722 | 1653 | 1719 | 46,212 | +64.75(+3.91%) |
Jun 05, 2020 | 1681 | 1700 | 1649 | 1654 | 97,182 | -20.95(-1.25%) |
Jun 04, 2020 | 1721 | 1733 | 1661 | 1675 | 54,952 | -66.73(-3.83%) |
Jun 03, 2020 | 1769 | 1773 | 1738 | 1742 | 40,408 | -37.44(-2.10%) |
Jun 02, 2020 | 1794 | 1795 | 1757 | 1779 | 44,440 | -9.34(-0.52%) |
Jun 01, 2020 | 1804 | 1816 | 1761 | 1789 | 70,800 | -3.31(-0.18%) |
May 29, 2020 | 1771 | 1804 | 1712 | 1792 | 354,931 | +33.97(+1.93%) |
May 28, 2020 | 1770 | 1781 | 1738 | 1758 | 77,538 | +9.62(+0.55%) |
May 27, 2020 | 1693 | 1755 | 1615 | 1748 | 100,142 | +49.97(+2.94%) |
May 26, 2020 | 1721 | 1721 | 1683 | 1699 | 39,437 | +11.76(+0.70%) |
May 22, 2020 | 1731 | 1733 | 1682 | 1687 | 42,221 | -56.77(-3.26%) |
May 21, 2020 | 1733 | 1750 | 1700 | 1744 | 47,796 | +21.84(+1.27%) |
May 20, 2020 | 1722 | 1796 | 1687 | 1722 | 116,783 | -48.60(-2.75%) |
May 19, 2020 | 1790 | 1829 | 1707 | 1770 | 68,691 | -60.62(-3.31%) |
May 18, 2020 | 1762 | 1861 | 1762 | 1831 | 33,393 | +90.02(+5.17%) |
May 15, 2020 | 1712 | 1760 | 1681 | 1741 | 53,658 | -8.08(-0.46%) |
May 14, 2020 | 1769 | 1795 | 1728 | 1749 | 27,289 | -24.11(-1.36%) |
May 13, 2020 | 1810 | 1834 | 1720 | 1773 | 41,599 | -22.43(-1.25%) |
May 12, 2020 | 1939 | 1939 | 1796 | 1796 | 40,489 | -16.39(-0.90%) |
May 11, 2020 | 1750 | 1861 | 1750 | 1812 | 69,152 | +62.23(+3.56%) |
May 08, 2020 | 1847 | 1851 | 1747 | 1750 | 90,765 | -63.28(-3.49%) |
May 07, 2020 | 1855 | 1875 | 1813 | 1813 | 29,652 | -13.40(-0.73%) |
May 06, 2020 | 1838 | 1872 | 1816 | 1826 | 34,910 | +5.50(+0.30%) |
May 05, 2020 | 1751 | 1821 | 1751 | 1821 | 28,536 | +43.90(+2.47%) |
May 04, 2020 | 1769 | 1780 | 1743 | 1777 | 28,618 | +11.13(+0.63%) |