Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1472 | 1478 | 1463 | 1464 | 201,500 | -10.84(-0.73%) |
Apr 29, 2021 | 1468 | 1479 | 1452 | 1475 | 190,344 | +14.96(+1.02%) |
Apr 28, 2021 | 1464 | 1479 | 1453 | 1460 | 171,796 | +4.21(+0.29%) |
Apr 27, 2021 | 1451 | 1462 | 1442 | 1456 | 188,348 | +11.91(+0.82%) |
Apr 26, 2021 | 1467 | 1467 | 1443 | 1444 | 169,780 | -27.47(-1.87%) |
Apr 23, 2021 | 1487 | 1487 | 1452 | 1471 | 178,100 | -7.52(-0.51%) |
Apr 22, 2021 | 1489 | 1491 | 1465 | 1479 | 181,600 | -8.02(-0.54%) |
Apr 21, 2021 | 1501 | 1516 | 1484 | 1487 | 199,865 | -27.22(-1.80%) |
Apr 20, 2021 | 1512 | 1525 | 1502 | 1514 | 161,042 | +9.81(+0.65%) |
Apr 19, 2021 | 1496 | 1517 | 1494 | 1504 | 149,850 | +8.46(+0.57%) |
Apr 16, 2021 | 1476 | 1500 | 1469 | 1496 | 237,500 | +28.40(+1.94%) |
Apr 15, 2021 | 1451 | 1471 | 1451 | 1467 | 108,079 | +16.55(+1.14%) |
Apr 14, 2021 | 1438 | 1455 | 1424 | 1451 | 171,197 | +14.98(+1.04%) |
Apr 13, 2021 | 1455 | 1455 | 1430 | 1436 | 147,809 | -18.28(-1.26%) |
Apr 12, 2021 | 1440 | 1458 | 1433 | 1454 | 207,868 | +15.69(+1.09%) |
Apr 09, 2021 | 1422 | 1442 | 1410 | 1438 | 240,000 | +21.35(+1.51%) |
Apr 08, 2021 | 1421 | 1423 | 1408 | 1417 | 137,915 | -6.12(-0.43%) |
Apr 07, 2021 | 1438 | 1440 | 1414 | 1423 | 168,828 | -8.58(-0.60%) |
Apr 06, 2021 | 1411 | 1441 | 1409 | 1432 | 208,121 | +15.97(+1.13%) |
Apr 05, 2021 | 1425 | 1432 | 1413 | 1416 | 148,706 | -2.96(-0.21%) |
Apr 01, 2021 | 1408 | 1423 | 1397 | 1419 | 164,700 | +14.54(+1.04%) |
Mar 31, 2021 | 1430 | 1430 | 1402 | 1404 | 224,241 | -21.06(-1.48%) |
Mar 30, 2021 | 1432 | 1446 | 1405 | 1425 | 228,253 | -6.92(-0.48%) |
Mar 29, 2021 | 1417 | 1441 | 1410 | 1432 | 251,695 | +18.55(+1.31%) |
Mar 26, 2021 | 1374 | 1424 | 1371 | 1414 | 289,100 | +39.32(+2.86%) |
Mar 25, 2021 | 1349 | 1378 | 1343 | 1374 | 301,304 | +20.92(+1.55%) |
Mar 24, 2021 | 1331 | 1364 | 1329 | 1353 | 283,655 | +29.92(+2.26%) |
Mar 23, 2021 | 1343 | 1354 | 1323 | 1324 | 235,664 | -17.65(-1.32%) |
Mar 22, 2021 | 1326 | 1344 | 1326 | 1341 | 262,679 | +16.46(+1.24%) |
Mar 19, 2021 | 1299 | 1340 | 1293 | 1325 | 526,300 | +21.18(+1.62%) |
Mar 18, 2021 | 1287 | 1314 | 1287 | 1304 | 224,131 | +12.64(+0.98%) |
Mar 17, 2021 | 1306 | 1307 | 1285 | 1291 | 287,829 | -8.06(-0.62%) |
Mar 16, 2021 | 1295 | 1303 | 1279 | 1299 | 260,121 | +3.78(+0.29%) |
Mar 15, 2021 | 1283 | 1297 | 1274 | 1295 | 171,445 | +9.70(+0.75%) |
Mar 12, 2021 | 1268 | 1291 | 1266 | 1286 | 210,500 | +23.59(+1.87%) |
Mar 11, 2021 | 1256 | 1277 | 1247 | 1262 | 228,185 | +5.93(+0.47%) |
Mar 10, 2021 | 1223 | 1264 | 1214 | 1256 | 260,752 | +33.51(+2.74%) |
Mar 09, 2021 | 1255 | 1257 | 1222 | 1222 | 194,500 | -18.62(-1.50%) |
Mar 08, 2021 | 1220 | 1252 | 1220 | 1241 | 247,210 | +20.86(+1.71%) |
Mar 05, 2021 | 1175 | 1226 | 1168 | 1220 | 271,200 | +51.81(+4.43%) |
Mar 04, 2021 | 1178 | 1189 | 1145 | 1168 | 314,273 | -11.30(-0.96%) |
Mar 03, 2021 | 1180 | 1192 | 1151 | 1180 | 351,233 | -0.26(-0.02%) |
Mar 02, 2021 | 1185 | 1200 | 1147 | 1180 | 380,079 | +10.61(+0.91%) |
Mar 01, 2021 | 1174 | 1181 | 1164 | 1169 | 339,308 | +9.47(+0.82%) |
Feb 26, 2021 | 1170 | 1184 | 1159 | 1160 | 352,900 | -0.65(-0.06%) |
Feb 25, 2021 | 1186 | 1200 | 1156 | 1161 | 300,549 | -29.29(-2.46%) |
Feb 24, 2021 | 1182 | 1194 | 1168 | 1190 | 217,819 | +4.67(+0.39%) |
Feb 23, 2021 | 1195 | 1197 | 1175 | 1185 | 220,993 | -3.40(-0.29%) |
Feb 22, 2021 | 1207 | 1207 | 1184 | 1189 | 260,859 | -17.14(-1.42%) |
Feb 19, 2021 | 1212 | 1222 | 1198 | 1206 | 208,100 | -5.56(-0.46%) |
Feb 18, 2021 | 1190 | 1218 | 1185 | 1211 | 187,383 | +18.32(+1.54%) |
Feb 17, 2021 | 1165 | 1200 | 1165 | 1193 | 184,810 | +19.65(+1.67%) |
Feb 16, 2021 | 1143 | 1182 | 1143 | 1173 | 225,231 | +26.67(+2.33%) |
Feb 12, 2021 | 1151 | 1166 | 1143 | 1147 | 191,100 | -3.77(-0.33%) |
Feb 11, 2021 | 1211 | 1218 | 1139 | 1150 | 366,351 | -62.25(-5.13%) |
Feb 10, 2021 | 1235 | 1235 | 1211 | 1213 | 205,039 | -11.65(-0.95%) |
Feb 09, 2021 | 1225 | 1238 | 1217 | 1224 | 198,691 | -0.63(-0.05%) |
Feb 08, 2021 | 1220 | 1234 | 1220 | 1225 | 161,211 | +4.52(+0.37%) |
Feb 05, 2021 | 1231 | 1233 | 1215 | 1220 | 230,900 | +0.04(+0.00%) |
Feb 04, 2021 | 1200 | 1225 | 1199 | 1220 | 207,411 | +25.79(+2.16%) |
Feb 03, 2021 | 1188 | 1203 | 1181 | 1195 | 160,521 | +0.93(+0.08%) |
Feb 02, 2021 | 1160 | 1206 | 1160 | 1194 | 242,524 | +34.34(+2.96%) |
Feb 01, 2021 | 1125 | 1168 | 1122 | 1159 | 292,691 | +40.96(+3.66%) |
Jan 29, 2021 | 1145 | 1147 | 1112 | 1118 | 349,100 | -28.27(-2.47%) |
Jan 28, 2021 | 1137 | 1162 | 1133 | 1147 | 402,368 | +9.43(+0.83%) |
Jan 27, 2021 | 1185 | 1190 | 1116 | 1137 | 554,887 | -57.34(-4.80%) |
Jan 26, 2021 | 1200 | 1203 | 1177 | 1195 | 251,379 | -1.49(-0.12%) |
Jan 25, 2021 | 1227 | 1227 | 1180 | 1196 | 322,493 | -31.12(-2.54%) |
Jan 22, 2021 | 1241 | 1241 | 1225 | 1227 | 181,300 | -19.25(-1.54%) |
Jan 21, 2021 | 1239 | 1251 | 1236 | 1246 | 204,567 | +6.43(+0.52%) |
Jan 20, 2021 | 1239 | 1245 | 1226 | 1240 | 168,792 | +1.69(+0.14%) |
Jan 19, 2021 | 1248 | 1252 | 1230 | 1238 | 230,836 | -10.04(-0.80%) |
Jan 15, 2021 | 1243 | 1249 | 1238 | 1248 | 257,400 | +0.31(+0.02%) |
Jan 14, 2021 | 1266 | 1267 | 1242 | 1248 | 184,055 | -11.42(-0.91%) |
Jan 13, 2021 | 1277 | 1279 | 1253 | 1259 | 237,294 | -22.71(-1.77%) |
Jan 12, 2021 | 1266 | 1298 | 1264 | 1282 | 256,258 | +16.69(+1.32%) |
Jan 11, 2021 | 1249 | 1269 | 1247 | 1265 | 207,742 | +12.54(+1.00%) |
Jan 08, 2021 | 1249 | 1258 | 1241 | 1253 | 208,800 | +6.88(+0.55%) |
Jan 07, 2021 | 1228 | 1249 | 1219 | 1246 | 216,054 | +16.34(+1.33%) |
Jan 06, 2021 | 1175 | 1232 | 1175 | 1230 | 270,199 | +49.35(+4.18%) |
Jan 05, 2021 | 1176 | 1188 | 1164 | 1180 | 185,243 | -0.05(-0.00%) |
Jan 04, 2021 | 1184 | 1191 | 1167 | 1180 | 277,573 | -5.04(-0.43%) |
Dec 31, 2020 | 1185 | 1185 | 1185 | 146,096 | +9.57(+0.81%) | |
Dec 30, 2020 | 1178 | 1188 | 1175 | 1176 | 146,096 | -1.25(-0.11%) |
Dec 29, 2020 | 1192 | 1197 | 1172 | 1177 | 213,824 | -15.50(-1.30%) |
Dec 28, 2020 | 1210 | 1221 | 1187 | 1193 | 214,188 | -11.60(-0.96%) |
Dec 24, 2020 | 1196 | 1208 | 1187 | 1204 | 82,300 | +11.23(+0.94%) |
Dec 23, 2020 | 1188 | 1206 | 1180 | 1193 | 180,293 | +2.80(+0.24%) |
Dec 22, 2020 | 1192 | 1196 | 1178 | 1190 | 205,064 | -2.72(-0.23%) |
Dec 21, 2020 | 1177 | 1196 | 1166 | 1193 | 249,753 | +11.01(+0.93%) |
Dec 18, 2020 | 1181 | 1190 | 1175 | 1182 | 443,400 | +1.01(+0.09%) |
Dec 17, 2020 | 1197 | 1208 | 1172 | 1181 | 315,437 | -9.61(-0.81%) |
Dec 16, 2020 | 1186 | 1210 | 1181 | 1190 | 331,007 | +11.13(+0.94%) |
Dec 15, 2020 | 1157 | 1182 | 1150 | 1179 | 350,039 | +28.24(+2.45%) |
Dec 14, 2020 | 1160 | 1182 | 1143 | 1151 | 346,187 | -4.17(-0.36%) |
Dec 11, 2020 | 1146 | 1163 | 1137 | 1155 | 329,600 | +17.45(+1.53%) |
Dec 10, 2020 | 1128 | 1148 | 1122 | 1138 | 334,945 | +1.18(+0.10%) |
Dec 09, 2020 | 1107 | 1146 | 1099 | 1137 | 705,641 | +40.68(+3.71%) |
Dec 08, 2020 | 1128 | 1138 | 1086 | 1096 | 789,600 | -61.19(-5.29%) |
Dec 07, 2020 | 1170 | 1173 | 1142 | 1157 | 401,785 | -5.45(-0.47%) |
Dec 04, 2020 | 1151 | 1165 | 1151 | 1163 | 208,300 | +8.62(+0.75%) |
Dec 03, 2020 | 1147 | 1160 | 1144 | 1154 | 192,963 | +1.79(+0.16%) |
Dec 02, 2020 | 1158 | 1159 | 1130 | 1152 | 283,331 | -12.62(-1.08%) |
Dec 01, 2020 | 1148 | 1171 | 1140 | 1165 | 260,252 | +27.19(+2.39%) |
Nov 30, 2020 | 1115 | 1142 | 1107 | 1138 | 272,502 | +18.41(+1.64%) |
Nov 27, 2020 | 1128 | 1141 | 1118 | 1119 | 109,700 | -10.36(-0.92%) |
Nov 25, 2020 | 1137 | 1141 | 1121 | 1130 | 194,200 | -6.19(-0.54%) |
Nov 24, 2020 | 1123 | 1152 | 1112 | 1136 | 247,822 | +22.38(+2.01%) |
Nov 23, 2020 | 1114 | 1124 | 1107 | 1113 | 237,320 | -0.79(-0.07%) |
Nov 20, 2020 | 1134 | 1138 | 1112 | 1114 | 187,900 | -19.56(-1.73%) |
Nov 19, 2020 | 1129 | 1137 | 1115 | 1134 | 244,492 | +2.11(+0.19%) |
Nov 18, 2020 | 1119 | 1151 | 1119 | 1132 | 182,410 | +7.44(+0.66%) |
Nov 17, 2020 | 1136 | 1136 | 1112 | 1124 | 293,688 | -21.81(-1.90%) |
Nov 16, 2020 | 1164 | 1164 | 1138 | 1146 | 346,733 | -9.78(-0.85%) |
Nov 13, 2020 | 1161 | 1168 | 1146 | 1156 | 191,100 | -3.93(-0.34%) |
Nov 12, 2020 | 1180 | 1185 | 1152 | 1160 | 183,938 | -22.10(-1.87%) |
Nov 11, 2020 | 1182 | 1189 | 1172 | 1182 | 318,391 | +11.42(+0.98%) |
Nov 10, 2020 | 1151 | 1182 | 1150 | 1170 | 357,375 | +19.02(+1.65%) |
Nov 09, 2020 | 1190 | 1204 | 1151 | 1151 | 349,316 | -7.14(-0.62%) |
Nov 06, 2020 | 1153 | 1163 | 1138 | 1159 | 245,100 | +9.02(+0.78%) |
Nov 05, 2020 | 1170 | 1174 | 1146 | 1150 | 306,034 | -4.51(-0.39%) |
Nov 04, 2020 | 1168 | 1184 | 1154 | 1154 | 381,848 | -10.63(-0.91%) |
Nov 03, 2020 | 1147 | 1172 | 1127 | 1165 | 221,137 | +23.50(+2.06%) |
Nov 02, 2020 | 1139 | 1161 | 1124 | 1141 | 242,781 | +12.17(+1.08%) |
Oct 30, 2020 | 1128 | 1135 | 1115 | 1129 | 198,200 | -0.78(-0.07%) |
Oct 29, 2020 | 1128 | 1143 | 1118 | 1130 | 273,852 | +0.91(+0.08%) |
Oct 28, 2020 | 1120 | 1139 | 1112 | 1129 | 241,357 | -4.74(-0.42%) |
Oct 27, 2020 | 1155 | 1157 | 1132 | 1134 | 179,215 | -18.41(-1.60%) |
Oct 26, 2020 | 1169 | 1169 | 1142 | 1152 | 148,776 | -31.16(-2.63%) |
Oct 23, 2020 | 1181 | 1187 | 1161 | 1183 | 148,900 | +7.61(+0.65%) |
Oct 22, 2020 | 1176 | 1185 | 1168 | 1176 | 151,420 | -2.57(-0.22%) |
Oct 21, 2020 | 1180 | 1192 | 1175 | 1178 | 149,803 | -0.50(-0.04%) |
Oct 20, 2020 | 1178 | 1196 | 1177 | 1179 | 196,051 | +2.20(+0.19%) |
Oct 19, 2020 | 1195 | 1200 | 1174 | 1176 | 155,893 | -16.96(-1.42%) |
Oct 16, 2020 | 1192 | 1206 | 1184 | 1193 | 250,200 | +0.12(+0.01%) |
Oct 15, 2020 | 1160 | 1199 | 1154 | 1193 | 202,636 | +24.23(+2.07%) |
Oct 14, 2020 | 1193 | 1197 | 1163 | 1169 | 193,760 | +4.44(+0.38%) |
Oct 13, 2020 | 1142 | 1171 | 1142 | 1165 | 150,041 | +20.53(+1.79%) |
Oct 12, 2020 | 1143 | 1159 | 1130 | 1144 | 218,935 | +6.32(+0.56%) |
Oct 09, 2020 | 1157 | 1157 | 1137 | 1138 | 159,900 | -12.26(-1.07%) |
Oct 08, 2020 | 1146 | 1157 | 1146 | 1150 | 150,832 | +10.01(+0.88%) |
Oct 07, 2020 | 1146 | 1155 | 1136 | 1140 | 190,983 | +1.46(+0.13%) |
Oct 06, 2020 | 1181 | 1183 | 1132 | 1139 | 251,570 | -39.74(-3.37%) |
Oct 05, 2020 | 1174 | 1192 | 1174 | 1178 | 161,142 | +1.28(+0.11%) |
Oct 02, 2020 | 1170 | 1184 | 1159 | 1177 | 137,300 | -4.73(-0.40%) |
Oct 01, 2020 | 1181 | 1193 | 1168 | 1182 | 222,745 | +4.08(+0.35%) |
Sep 30, 2020 | 1154 | 1184 | 1154 | 1178 | 254,889 | +22.72(+1.97%) |
Sep 29, 2020 | 1151 | 1167 | 1146 | 1155 | 175,921 | -0.64(-0.06%) |
Sep 28, 2020 | 1145 | 1162 | 1140 | 1156 | 211,747 | +20.54(+1.81%) |
Sep 25, 2020 | 1122 | 1147 | 1121 | 1135 | 201,500 | +5.39(+0.48%) |
Sep 24, 2020 | 1129 | 1145 | 1109 | 1130 | 252,110 | +0.68(+0.06%) |
Sep 23, 2020 | 1174 | 1174 | 1128 | 1129 | 428,465 | -37.76(-3.24%) |
Sep 22, 2020 | 1224 | 1236 | 1155 | 1167 | 536,686 | -19.30(-1.63%) |
Sep 21, 2020 | 1196 | 1197 | 1165 | 1186 | 341,621 | -19.27(-1.60%) |
Sep 18, 2020 | 1215 | 1224 | 1188 | 1205 | 364,000 | -18.84(-1.54%) |
Sep 17, 2020 | 1229 | 1230 | 1214 | 1224 | 176,700 | -5.11(-0.42%) |
Sep 16, 2020 | 1251 | 1251 | 1226 | 1229 | 200,939 | -13.72(-1.10%) |
Sep 15, 2020 | 1248 | 1251 | 1240 | 1243 | 110,962 | +1.29(+0.10%) |
Sep 14, 2020 | 1249 | 1252 | 1232 | 1242 | 163,367 | +7.21(+0.58%) |
Sep 11, 2020 | 1223 | 1241 | 1217 | 1234 | 150,400 | +18.41(+1.51%) |
Sep 10, 2020 | 1236 | 1238 | 1209 | 1216 | 172,183 | -16.96(-1.38%) |
Sep 09, 2020 | 1217 | 1247 | 1213 | 1233 | 199,913 | +21.51(+1.78%) |
Sep 08, 2020 | 1205 | 1224 | 1196 | 1211 | 159,750 | +4.70(+0.39%) |
Sep 04, 2020 | 1217 | 1222 | 1195 | 1207 | 157,700 | -8.91(-0.73%) |
Sep 03, 2020 | 1245 | 1247 | 1205 | 1216 | 166,244 | -34.65(-2.77%) |
Sep 02, 2020 | 1228 | 1268 | 1226 | 1250 | 216,054 | +27.92(+2.28%) |
Sep 01, 2020 | 1198 | 1223 | 1194 | 1222 | 206,787 | +26.12(+2.18%) |
Aug 31, 2020 | 1189 | 1201 | 1176 | 1196 | 226,332 | +7.19(+0.60%) |
Aug 28, 2020 | 1193 | 1200 | 1179 | 1189 | 152,600 | -6.77(-0.57%) |
Aug 27, 2020 | 1203 | 1204 | 1194 | 1196 | 136,069 | -2.12(-0.18%) |
Aug 26, 2020 | 1198 | 1208 | 1189 | 1198 | 152,803 | -3.65(-0.30%) |
Aug 25, 2020 | 1210 | 1214 | 1188 | 1202 | 132,616 | -8.27(-0.68%) |
Aug 24, 2020 | 1212 | 1219 | 1201 | 1210 | 143,032 | +0.86(+0.07%) |
Aug 21, 2020 | 1206 | 1211 | 1201 | 1209 | 143,400 | +5.57(+0.46%) |
Aug 20, 2020 | 1205 | 1213 | 1196 | 1204 | 120,485 | -6.50(-0.54%) |
Aug 19, 2020 | 1214 | 1221 | 1200 | 1210 | 131,452 | -1.81(-0.15%) |
Aug 18, 2020 | 1216 | 1227 | 1204 | 1212 | 252,163 | +4.06(+0.34%) |
Aug 17, 2020 | 1199 | 1211 | 1199 | 1208 | 236,890 | +11.70(+0.98%) |
Aug 14, 2020 | 1190 | 1207 | 1190 | 1196 | 124,000 | +8.91(+0.75%) |
Aug 13, 2020 | 1183 | 1191 | 1177 | 1187 | 103,893 | -1.23(-0.10%) |
Aug 12, 2020 | 1177 | 1194 | 1174 | 1188 | 167,012 | +16.81(+1.43%) |
Aug 11, 2020 | 1179 | 1183 | 1161 | 1172 | 162,751 | -3.16(-0.27%) |
Aug 10, 2020 | 1185 | 1187 | 1169 | 1175 | 128,500 | -7.50(-0.63%) |
Aug 07, 2020 | 1178 | 1185 | 1170 | 1182 | 200,900 | +3.85(+0.33%) |
Aug 06, 2020 | 1182 | 1195 | 1177 | 1178 | 157,699 | -14.24(-1.19%) |
Aug 05, 2020 | 1209 | 1209 | 1193 | 1193 | 236,145 | -13.43(-1.11%) |
Aug 04, 2020 | 1204 | 1225 | 1192 | 1206 | 132,887 | -0.86(-0.07%) |
Aug 03, 2020 | 1213 | 1217 | 1200 | 1207 | 158,451 | -0.52(-0.04%) |
Jul 31, 2020 | 1211 | 1211 | 1190 | 1207 | 181,700 | -2.33(-0.19%) |
Jul 30, 2020 | 1194 | 1231 | 1194 | 1210 | 253,263 | +30.20(+2.56%) |
Jul 29, 2020 | 1170 | 1185 | 1164 | 1180 | 187,591 | +13.40(+1.15%) |
Jul 28, 2020 | 1180 | 1180 | 1165 | 1166 | 142,134 | -4.65(-0.40%) |
Jul 27, 2020 | 1169 | 1180 | 1162 | 1171 | 228,656 | +2.21(+0.19%) |
Jul 24, 2020 | 1168 | 1179 | 1162 | 1169 | 136,000 | +0.13(+0.01%) |
Jul 23, 2020 | 1178 | 1179 | 1160 | 1168 | 162,226 | -0.52(-0.04%) |
Jul 22, 2020 | 1160 | 1176 | 1160 | 1169 | 212,070 | +13.21(+1.14%) |
Jul 21, 2020 | 1154 | 1164 | 1146 | 1156 | 143,611 | -0.35(-0.03%) |
Jul 20, 2020 | 1157 | 1164 | 1145 | 1156 | 113,689 | -1.18(-0.10%) |
Jul 17, 2020 | 1157 | 1159 | 1136 | 1157 | 139,100 | +7.98(+0.69%) |
Jul 16, 2020 | 1150 | 1158 | 1148 | 1149 | 154,116 | +0.09(+0.01%) |
Jul 15, 2020 | 1146 | 1156 | 1142 | 1149 | 295,903 | +15.86(+1.40%) |
Jul 14, 2020 | 1108 | 1138 | 1107 | 1133 | 218,479 | +25.04(+2.26%) |
Jul 13, 2020 | 1120 | 1132 | 1106 | 1108 | 162,787 | -5.26(-0.47%) |
Jul 10, 2020 | 1106 | 1115 | 1090 | 1114 | 160,000 | +5.83(+0.53%) |
Jul 09, 2020 | 1116 | 1116 | 1095 | 1108 | 118,579 | -10.22(-0.91%) |
Jul 08, 2020 | 1127 | 1131 | 1104 | 1118 | 157,498 | -10.60(-0.94%) |
Jul 07, 2020 | 1137 | 1145 | 1127 | 1129 | 138,616 | -8.80(-0.77%) |
Jul 06, 2020 | 1158 | 1160 | 1134 | 1137 | 230,334 | -11.59(-1.01%) |
Jul 02, 2020 | 1140 | 1153 | 1135 | 1149 | 249,800 | +18.49(+1.64%) |
Jul 01, 2020 | 1125 | 1139 | 1108 | 1130 | 251,183 | +2.36(+0.21%) |
Jun 30, 2020 | 1128 | 1136 | 1112 | 1128 | 174,150 | +0.20(+0.02%) |
Jun 29, 2020 | 1116 | 1130 | 1099 | 1128 | 199,041 | +22.99(+2.08%) |
Jun 26, 2020 | 1100 | 1111 | 1098 | 1105 | 335,800 | +1.63(+0.15%) |
Jun 25, 2020 | 1097 | 1108 | 1082 | 1103 | 168,031 | +3.09(+0.28%) |
Jun 24, 2020 | 1129 | 1129 | 1099 | 1100 | 229,377 | -34.81(-3.07%) |
Jun 23, 2020 | 1145 | 1149 | 1133 | 1135 | 173,469 | -4.66(-0.41%) |
Jun 22, 2020 | 1130 | 1147 | 1120 | 1140 | 217,791 | +9.08(+0.80%) |
Jun 19, 2020 | 1159 | 1159 | 1122 | 1131 | 330,200 | -9.46(-0.83%) |
Jun 18, 2020 | 1141 | 1148 | 1128 | 1140 | 238,574 | -7.30(-0.64%) |
Jun 17, 2020 | 1145 | 1156 | 1130 | 1147 | 247,852 | +7.66(+0.67%) |
Jun 16, 2020 | 1145 | 1160 | 1122 | 1140 | 292,024 | +21.04(+1.88%) |
Jun 15, 2020 | 1077 | 1124 | 1074 | 1119 | 217,772 | +18.15(+1.65%) |
Jun 12, 2020 | 1119 | 1119 | 1082 | 1101 | 284,000 | +4.81(+0.44%) |
Jun 11, 2020 | 1109 | 1127 | 1091 | 1096 | 277,549 | -31.18(-2.77%) |
Jun 10, 2020 | 1144 | 1150 | 1122 | 1127 | 210,745 | -17.88(-1.56%) |
Jun 09, 2020 | 1138 | 1150 | 1132 | 1145 | 182,144 | +0.96(+0.08%) |
Jun 08, 2020 | 1140 | 1163 | 1136 | 1144 | 182,924 | -10.13(-0.88%) |
Jun 05, 2020 | 1155 | 1158 | 1134 | 1154 | 215,000 | +19.13(+1.69%) |
Jun 04, 2020 | 1141 | 1150 | 1124 | 1135 | 339,270 | -15.66(-1.36%) |
Jun 03, 2020 | 1127 | 1165 | 1127 | 1150 | 183,254 | +24.47(+2.17%) |
Jun 02, 2020 | 1139 | 1140 | 1120 | 1126 | 290,325 | -12.21(-1.07%) |
Jun 01, 2020 | 1145 | 1153 | 1136 | 1138 | 175,506 | -9.66(-0.84%) |
May 29, 2020 | 1141 | 1160 | 1137 | 1148 | 330,300 | +0.31(+0.03%) |
May 28, 2020 | 1171 | 1171 | 1138 | 1148 | 288,578 | -16.87(-1.45%) |
May 27, 2020 | 1140 | 1166 | 1110 | 1164 | 325,497 | +41.22(+3.67%) |
May 26, 2020 | 1168 | 1178 | 1115 | 1123 | 531,070 | +0.26(+0.02%) |
May 22, 2020 | 1107 | 1125 | 1088 | 1123 | 246,600 | +18.47(+1.67%) |
May 21, 2020 | 1112 | 1113 | 1095 | 1104 | 187,248 | -8.54(-0.77%) |
May 20, 2020 | 1116 | 1143 | 1105 | 1113 | 317,394 | +8.60(+0.78%) |
May 19, 2020 | 1118 | 1118 | 1092 | 1104 | 286,925 | +21.41(+1.98%) |
May 18, 2020 | 1098 | 1124 | 1083 | 1083 | 309,447 | +8.02(+0.75%) |
May 15, 2020 | 1049 | 1083 | 1049 | 1075 | 235,600 | +19.40(+1.84%) |
May 14, 2020 | 1030 | 1062 | 1023 | 1056 | 229,289 | +11.48(+1.10%) |
May 13, 2020 | 1049 | 1058 | 1024 | 1044 | 317,995 | -2.48(-0.24%) |
May 12, 2020 | 1061 | 1069 | 1045 | 1047 | 275,245 | -7.30(-0.69%) |
May 11, 2020 | 1051 | 1063 | 1036 | 1054 | 315,760 | -4.02(-0.38%) |
May 08, 2020 | 1032 | 1060 | 1017 | 1058 | 203,800 | +45.74(+4.52%) |
May 07, 2020 | 1043 | 1064 | 1007 | 1012 | 349,540 | -20.20(-1.96%) |
May 06, 2020 | 1029 | 1049 | 1008 | 1032 | 192,698 | +9.20(+0.90%) |
May 05, 2020 | 1022 | 1032 | 1015 | 1023 | 228,667 | +13.22(+1.31%) |
May 04, 2020 | 985.71 | 1023 | 982.30 | 1010 | 226,899 | +15.49(+1.56%) |