Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2357 | 2407 | 2346 | 2396 | 0 | +40.08(+1.70%) |
Jun 29, 2020 | 2331 | 2364 | 2300 | 2356 | 0 | +22.15(+0.95%) |
Jun 26, 2020 | 2388 | 2396 | 2320 | 2334 | 0 | -56.86(-2.38%) |
Jun 25, 2020 | 2368 | 2397 | 2343 | 2391 | 0 | +23.85(+1.01%) |
Jun 24, 2020 | 2406 | 2424 | 2350 | 2367 | 0 | -45.88(-1.90%) |
Jun 23, 2020 | 2407 | 2443 | 2392 | 2413 | 0 | +25.40(+1.06%) |
Jun 22, 2020 | 2358 | 2396 | 2345 | 2387 | 0 | +34.33(+1.46%) |
Jun 19, 2020 | 2387 | 2400 | 2335 | 2353 | 0 | -9.30(-0.39%) |
Jun 18, 2020 | 2350 | 2373 | 2336 | 2362 | 0 | +8.39(+0.36%) |
Jun 17, 2020 | 2364 | 2378 | 2341 | 2354 | 0 | +5.11(+0.22%) |
Jun 16, 2020 | 2356 | 2376 | 2315 | 2349 | 0 | +41.70(+1.81%) |
Jun 15, 2020 | 2250 | 2319 | 2239 | 2307 | 0 | +21.87(+0.96%) |
Jun 12, 2020 | 2315 | 2333 | 2247 | 2285 | 0 | +18.41(+0.81%) |
Jun 11, 2020 | 2338 | 2364 | 2259 | 2267 | 0 | -117.02(-4.91%) |
Jun 10, 2020 | 2368 | 2411 | 2350 | 2384 | 0 | +34.10(+1.45%) |
Jun 09, 2020 | 2319 | 2367 | 2306 | 2350 | 0 | +22.18(+0.95%) |
Jun 08, 2020 | 2307 | 2335 | 2285 | 2328 | 0 | +16.60(+0.72%) |
Jun 05, 2020 | 2276 | 2324 | 2264 | 2311 | 0 | +48.01(+2.12%) |
Jun 04, 2020 | 2272 | 2296 | 2245 | 2263 | 0 | -15.90(-0.70%) |
Jun 03, 2020 | 2272 | 2292 | 2254 | 2279 | 0 | +14.53(+0.64%) |
Jun 02, 2020 | 2248 | 2270 | 2225 | 2264 | 0 | +20.82(+0.93%) |
Jun 01, 2020 | 2230 | 2255 | 2215 | 2244 | 0 | +10.55(+0.47%) |
May 29, 2020 | 2213 | 2245 | 2189 | 2233 | 0 | +25.35(+1.15%) |
May 28, 2020 | 2206 | 2247 | 2189 | 2208 | 0 | -7.05(-0.32%) |
May 27, 2020 | 2204 | 2223 | 2157 | 2215 | 0 | +10.47(+0.47%) |
May 26, 2020 | 2243 | 2253 | 2197 | 2204 | 0 | +2.22(+0.10%) |
May 22, 2020 | 2200 | 2219 | 2180 | 2202 | 0 | -4.09(-0.19%) |
May 21, 2020 | 2232 | 2249 | 2196 | 2206 | 0 | -29.81(-1.33%) |
May 20, 2020 | 2223 | 2250 | 2205 | 2236 | 0 | +40.97(+1.87%) |
May 19, 2020 | 2203 | 2236 | 2184 | 2195 | 0 | -8.11(-0.37%) |
May 18, 2020 | 2188 | 2219 | 2169 | 2203 | 0 | +51.11(+2.37%) |
May 15, 2020 | 2116 | 2166 | 2102 | 2152 | 0 | +7.19(+0.34%) |
May 14, 2020 | 2106 | 2150 | 2081 | 2145 | 0 | +20.48(+0.96%) |
May 13, 2020 | 2154 | 2175 | 2094 | 2124 | 0 | -22.80(-1.06%) |
May 12, 2020 | 2198 | 2210 | 2145 | 2147 | 0 | -42.20(-1.93%) |
May 11, 2020 | 2165 | 2205 | 2155 | 2189 | 0 | +11.26(+0.52%) |
May 08, 2020 | 2164 | 2187 | 2148 | 2178 | 0 | +30.68(+1.43%) |
May 07, 2020 | 2148 | 2164 | 2128 | 2147 | 0 | +25.05(+1.18%) |
May 06, 2020 | 2126 | 2148 | 2107 | 2122 | 0 | +11.17(+0.53%) |
May 05, 2020 | 2113 | 2142 | 2098 | 2111 | 0 | +21.21(+1.01%) |
May 04, 2020 | 2058 | 2099 | 2041 | 2090 | 0 | +22.83(+1.10%) |
May 01, 2020 | 2085 | 2121 | 2050 | 2067 | 0 | -68.23(-3.20%) |
Apr 30, 2020 | 2143 | 2165 | 2103 | 2135 | 0 | +4.83(+0.23%) |
Apr 29, 2020 | 2095 | 2144 | 2081 | 2131 | 0 | +72.97(+3.55%) |
Apr 28, 2020 | 2108 | 2116 | 2050 | 2058 | 0 | -33.87(-1.62%) |
Apr 27, 2020 | 2098 | 2117 | 2068 | 2091 | 0 | +9.71(+0.47%) |
Apr 24, 2020 | 2059 | 2089 | 2037 | 2082 | 0 | +31.06(+1.51%) |
Apr 23, 2020 | 2065 | 2093 | 2040 | 2051 | 0 | -7.89(-0.38%) |
Apr 22, 2020 | 2043 | 2076 | 2026 | 2059 | 0 | +58.66(+2.93%) |
Apr 21, 2020 | 2050 | 2062 | 1977 | 2000 | 0 | -69.47(-3.36%) |
Apr 20, 2020 | 2072 | 2108 | 2057 | 2069 | 0 | -21.81(-1.04%) |
Apr 17, 2020 | 2099 | 2115 | 2054 | 2091 | 0 | +12.96(+0.62%) |
Apr 16, 2020 | 2067 | 2101 | 2035 | 2078 | 0 | +33.16(+1.62%) |
Apr 15, 2020 | 2039 | 2070 | 2011 | 2045 | 0 | -25.63(-1.24%) |
Apr 14, 2020 | 2036 | 2087 | 2021 | 2071 | 0 | +75.08(+3.76%) |
Apr 13, 2020 | 1968 | 2009 | 1940 | 1996 | 0 | +21.97(+1.11%) |
Apr 09, 2020 | 1984 | 2007 | 1946 | 1974 | 0 | +2.35(+0.12%) |
Apr 08, 2020 | 1952 | 1986 | 1929 | 1971 | 0 | +37.62(+1.95%) |
Apr 07, 2020 | 1991 | 2006 | 1923 | 1934 | 0 | -6.79(-0.35%) |
Apr 06, 2020 | 1880 | 1950 | 1861 | 1940 | 0 | +128.62(+7.10%) |
Apr 03, 2020 | 1830 | 1851 | 1789 | 1812 | 0 | -23.58(-1.28%) |
Apr 02, 2020 | 1798 | 1850 | 1780 | 1835 | 0 | +33.19(+1.84%) |