Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26409 | 26431 | 26014 | 26428 | 4,913,726 | +114.60(+0.44%) |
Jul 30, 2020 | 26367 | 26375 | 25992 | 26314 | 3,513,483 | -225.90(-0.85%) |
Jul 29, 2020 | 26388 | 26602 | 26375 | 26540 | 3,443,659 | +160.30(+0.61%) |
Jul 28, 2020 | 26529 | 26557 | 26362 | 26379 | 3,607,531 | -205.50(-0.77%) |
Jul 27, 2020 | 26448 | 26626 | 26427 | 26585 | 3,895,196 | +114.90(+0.43%) |
Jul 24, 2020 | 26533 | 26626 | 26403 | 26470 | 4,979,734 | -182.40(-0.68%) |
Jul 23, 2020 | 26652 | 26652 | 26652 | 26652 | 4,035,010 | -353.50(-1.31%) |
Jul 22, 2020 | 26825 | 27035 | 26794 | 27006 | 4,035,010 | +165.40(+0.62%) |
Jul 21, 2020 | 26833 | 27025 | 26766 | 26840 | 3,635,698 | +159.50(+0.60%) |
Jul 20, 2020 | 26660 | 26765 | 26504 | 26681 | 3,087,613 | +9.00(+0.03%) |
Jul 17, 2020 | 26775 | 26808 | 26620 | 26672 | 3,005,208 | -62.80(-0.23%) |
Jul 16, 2020 | 26747 | 26879 | 26590 | 26735 | 2,870,844 | -135.40(-0.50%) |
Jul 15, 2020 | 27010 | 27071 | 26692 | 26870 | 3,846,033 | +227.50(+0.85%) |
Jul 14, 2020 | 26044 | 26690 | 25995 | 26643 | 4,014,120 | +556.80(+2.13%) |
Jul 13, 2020 | 26225 | 26639 | 26044 | 26086 | 4,252,409 | +10.50(+0.04%) |
Jul 10, 2020 | 25690 | 26101 | 25638 | 26075 | 3,373,574 | +369.20(+1.44%) |
Jul 09, 2020 | 26095 | 26103 | 25526 | 25706 | 3,867,681 | -361.20(-1.39%) |
Jul 08, 2020 | 25950 | 26110 | 25816 | 26067 | 3,362,101 | +177.10(+0.68%) |
Jul 07, 2020 | 26172 | 26175 | 25867 | 25890 | 3,465,914 | -396.80(-1.51%) |
Jul 06, 2020 | 25996 | 26298 | 25996 | 26287 | 3,405,049 | +459.60(+1.78%) |
Jul 02, 2020 | 25827 | 25827 | 25827 | 25827 | 3,490,578 | +92.40(+0.36%) |
Jul 01, 2020 | 25879 | 26019 | 25714 | 25735 | 3,729,531 | -77.90(-0.30%) |
Jun 30, 2020 | 25512 | 25905 | 25475 | 25813 | 4,104,832 | +217.10(+0.85%) |
Jun 29, 2020 | 25152 | 25601 | 25096 | 25596 | 3,778,554 | +580.20(+2.32%) |
Jun 26, 2020 | 25642 | 25642 | 24971 | 25016 | 6,761,761 | -730.00(-2.84%) |
Jun 25, 2020 | 25365 | 25770 | 25210 | 25746 | 3,840,228 | +299.70(+1.18%) |
Jun 24, 2020 | 25993 | 25993 | 25297 | 25446 | 4,498,661 | -710.20(-2.72%) |
Jun 23, 2020 | 26159 | 26315 | 26106 | 26156 | 3,897,619 | +131.10(+0.50%) |
Jun 22, 2020 | 25865 | 26060 | 25668 | 26025 | 3,492,290 | +153.50(+0.59%) |
Jun 19, 2020 | 26213 | 26451 | 25760 | 25872 | 6,818,942 | -208.60(-0.80%) |
Jun 18, 2020 | 26016 | 26154 | 25848 | 26080 | 3,283,069 | -39.50(-0.15%) |
Jun 17, 2020 | 26330 | 26400 | 26068 | 26120 | 3,283,508 | -170.40(-0.65%) |
Jun 16, 2020 | 26327 | 26611 | 25839 | 26290 | 4,874,608 | +526.80(+2.04%) |
Jun 15, 2020 | 25270 | 25892 | 24843 | 25763 | 4,580,555 | +157.70(+0.62%) |
Jun 12, 2020 | 25659 | 25966 | 25078 | 25606 | 5,211,854 | +477.30(+1.90%) |
Jun 11, 2020 | 26282 | 26294 | 25083 | 25128 | 6,475,951 | -1861.80(-6.90%) |
Jun 10, 2020 | 27252 | 27355 | 26938 | 26990 | 4,483,555 | -282.30(-1.04%) |
Jun 09, 2020 | 27447 | 27447 | 27151 | 27272 | 3,813,849 | -300.10(-1.09%) |
Jun 08, 2020 | 27233 | 27580 | 27232 | 27572 | 4,290,850 | +461.40(+1.70%) |
Jun 05, 2020 | 26837 | 27338 | 26837 | 27111 | 5,444,147 | +829.20(+3.16%) |
Jun 04, 2020 | 26226 | 26384 | 26082 | 26282 | 3,719,633 | +11.90(+0.05%) |
Jun 03, 2020 | 25907 | 26338 | 25907 | 26270 | 3,984,773 | +527.20(+2.05%) |
Jun 02, 2020 | 25582 | 25743 | 25524 | 25743 | 3,517,426 | +267.70(+1.05%) |
Jun 01, 2020 | 25343 | 25509 | 25221 | 25475 | 3,381,172 | +91.90(+0.36%) |
May 29, 2020 | 25324 | 25483 | 25032 | 25383 | 5,451,448 | -17.50(-0.07%) |
May 28, 2020 | 25697 | 25759 | 25359 | 25401 | 3,775,348 | -147.70(-0.58%) |
May 27, 2020 | 25299 | 25552 | 25010 | 25548 | 4,106,019 | +553.20(+2.21%) |
May 26, 2020 | 24782 | 25176 | 24782 | 24995 | 4,239,845 | +529.90(+2.17%) |
May 22, 2020 | 24465 | 24465 | 24465 | 24465 | 2,556,640 | -8.90(-0.04%) |
May 21, 2020 | 24564 | 24718 | 24371 | 24474 | 3,466,229 | -101.80(-0.41%) |
May 20, 2020 | 24456 | 24650 | 24456 | 24576 | 3,662,257 | +369.00(+1.52%) |
May 19, 2020 | 24578 | 24600 | 24204 | 24207 | 3,740,493 | -390.50(-1.59%) |
May 18, 2020 | 24060 | 24708 | 24060 | 24597 | 4,813,017 | +912.00(+3.85%) |
May 15, 2020 | 23455 | 23730 | 23354 | 23685 | 4,951,793 | +60.10(+0.25%) |
May 14, 2020 | 23049 | 23631 | 22790 | 23625 | 4,725,237 | +377.30(+1.62%) |
May 13, 2020 | 23702 | 23709 | 23068 | 23248 | 4,694,496 | -516.80(-2.17%) |
May 12, 2020 | 24293 | 24382 | 23762 | 23765 | 3,592,361 | -457.20(-1.89%) |
May 11, 2020 | 24256 | 24366 | 24070 | 24222 | 3,507,682 | -109.30(-0.45%) |
May 08, 2020 | 24108 | 24350 | 24107 | 24331 | 3,373,414 | +455.40(+1.91%) |
May 07, 2020 | 23837 | 24095 | 23834 | 23876 | 3,693,047 | +211.30(+0.89%) |
May 06, 2020 | 23979 | 24055 | 23661 | 23665 | 3,773,772 | -218.50(-0.91%) |
May 05, 2020 | 23959 | 24170 | 23869 | 23883 | 3,693,973 | +133.30(+0.56%) |
May 04, 2020 | 23582 | 23770 | 23361 | 23750 | 3,553,109 | +26.10(+0.11%) |