Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1705 | 1738 | 1681 | 1707 | 58,633 | -12.05(-0.70%) |
Apr 29, 2021 | 1718 | 1754 | 1713 | 1719 | 28,222 | -0.54(-0.03%) |
Apr 28, 2021 | 1702 | 1724 | 1691 | 1719 | 20,438 | +14.13(+0.83%) |
Apr 27, 2021 | 1744 | 1757 | 1690 | 1705 | 35,361 | -39.67(-2.27%) |
Apr 26, 2021 | 1767 | 1769 | 1741 | 1745 | 32,582 | -15.39(-0.87%) |
Apr 23, 2021 | 1766 | 1766 | 1748 | 1760 | 22,971 | -6.04(-0.34%) |
Apr 22, 2021 | 1764 | 1778 | 1758 | 1766 | 44,346 | +6.08(+0.35%) |
Apr 21, 2021 | 1732 | 1774 | 1717 | 1760 | 37,852 | +27.28(+1.57%) |
Apr 20, 2021 | 1734 | 1752 | 1728 | 1733 | 19,313 | +3.73(+0.22%) |
Apr 19, 2021 | 1724 | 1736 | 1714 | 1729 | 19,067 | +2.46(+0.14%) |
Apr 16, 2021 | 1731 | 1735 | 1708 | 1727 | 30,628 | +6.58(+0.38%) |
Apr 15, 2021 | 1704 | 1732 | 1704 | 1720 | 14,960 | +22.61(+1.33%) |
Apr 14, 2021 | 1712 | 1728 | 1694 | 1697 | 37,989 | -5.69(-0.33%) |
Apr 13, 2021 | 1693 | 1710 | 1681 | 1703 | 32,638 | +6.99(+0.41%) |
Apr 12, 2021 | 1709 | 1725 | 1688 | 1696 | 39,495 | -7.38(-0.43%) |
Apr 09, 2021 | 1713 | 1713 | 1680 | 1703 | 55,067 | +2.83(+0.17%) |
Apr 08, 2021 | 1691 | 1706 | 1686 | 1701 | 39,120 | +4.53(+0.27%) |
Apr 07, 2021 | 1742 | 1742 | 1684 | 1696 | 29,545 | -39.06(-2.25%) |
Apr 06, 2021 | 1773 | 1781 | 1727 | 1735 | 47,814 | -45.19(-2.54%) |
Apr 05, 2021 | 1740 | 1785 | 1734 | 1780 | 44,066 | +36.34(+2.08%) |
Apr 01, 2021 | 1758 | 1758 | 1708 | 1744 | 79,087 | +0.88(+0.05%) |
Mar 31, 2021 | 1683 | 1754 | 1672 | 1743 | 71,303 | +55.19(+3.27%) |
Mar 30, 2021 | 1718 | 1724 | 1676 | 1688 | 33,352 | -31.75(-1.85%) |
Mar 29, 2021 | 1726 | 1738 | 1706 | 1720 | 51,784 | +1.61(+0.09%) |
Mar 26, 2021 | 1720 | 1729 | 1676 | 1718 | 61,990 | +7.97(+0.47%) |
Mar 25, 2021 | 1668 | 1719 | 1666 | 1710 | 95,221 | +27.19(+1.62%) |
Mar 24, 2021 | 1712 | 1728 | 1668 | 1683 | 71,560 | -42.95(-2.49%) |
Mar 23, 2021 | 1731 | 1774 | 1721 | 1726 | 63,999 | -16.63(-0.95%) |
Mar 22, 2021 | 1677 | 1766 | 1677 | 1742 | 77,906 | +67.25(+4.01%) |
Mar 19, 2021 | 1712 | 1730 | 1674 | 1675 | 88,317 | -42.40(-2.47%) |
Mar 18, 2021 | 1720 | 1754 | 1700 | 1718 | 52,847 | -20.25(-1.17%) |
Mar 17, 2021 | 1772 | 1776 | 1717 | 1738 | 42,414 | -22.08(-1.25%) |
Mar 16, 2021 | 1772 | 1776 | 1754 | 1760 | 19,148 | -12.06(-0.68%) |
Mar 15, 2021 | 1785 | 1789 | 1754 | 1772 | 48,770 | -6.67(-0.37%) |
Mar 12, 2021 | 1719 | 1779 | 1717 | 1779 | 45,942 | +47.29(+2.73%) |
Mar 11, 2021 | 1760 | 1768 | 1722 | 1731 | 39,482 | -12.53(-0.72%) |
Mar 10, 2021 | 1748 | 1759 | 1742 | 1744 | 25,282 | +9.25(+0.53%) |
Mar 09, 2021 | 1759 | 1759 | 1726 | 1735 | 51,410 | -9.01(-0.52%) |
Mar 08, 2021 | 1738 | 1786 | 1728 | 1744 | 80,648 | +27.62(+1.61%) |
Mar 05, 2021 | 1696 | 1735 | 1667 | 1716 | 65,556 | +28.52(+1.69%) |
Mar 04, 2021 | 1671 | 1704 | 1649 | 1688 | 85,172 | +22.90(+1.38%) |
Mar 03, 2021 | 1716 | 1717 | 1621 | 1665 | 123,682 | -71.28(-4.11%) |
Mar 02, 2021 | 1805 | 1805 | 1731 | 1736 | 155,190 | -98.78(-5.38%) |
Mar 01, 2021 | 1837 | 1856 | 1819 | 1835 | 22,084 | +9.14(+0.50%) |
Feb 26, 2021 | 1888 | 1888 | 1813 | 1826 | 40,697 | -40.88(-2.19%) |
Feb 25, 2021 | 1896 | 1913 | 1856 | 1866 | 92,629 | -50.69(-2.64%) |
Feb 24, 2021 | 1905 | 1930 | 1887 | 1917 | 29,308 | +13.40(+0.70%) |
Feb 23, 2021 | 1890 | 1922 | 1869 | 1904 | 39,023 | +0.82(+0.04%) |
Feb 22, 2021 | 1932 | 1935 | 1901 | 1903 | 34,359 | -39.15(-2.02%) |
Feb 19, 2021 | 1978 | 1985 | 1940 | 1942 | 23,285 | -26.69(-1.36%) |
Feb 18, 2021 | 2003 | 2009 | 1967 | 1969 | 18,388 | -37.22(-1.86%) |
Feb 17, 2021 | 1953 | 2021 | 1953 | 2006 | 33,774 | +47.70(+2.44%) |
Feb 16, 2021 | 1960 | 1961 | 1944 | 1958 | 21,973 | -2.61(-0.13%) |
Feb 12, 2021 | 1948 | 1961 | 1940 | 1961 | 17,726 | +2.14(+0.11%) |
Feb 11, 2021 | 1998 | 1998 | 1944 | 1959 | 38,662 | -27.65(-1.39%) |
Feb 10, 2021 | 1982 | 2003 | 1970 | 1986 | 26,919 | +0.02(+0.00%) |
Feb 09, 2021 | 1939 | 1986 | 1928 | 1986 | 28,005 | +20.78(+1.06%) |
Feb 08, 2021 | 1979 | 1979 | 1947 | 1966 | 19,773 | +0.82(+0.04%) |
Feb 05, 2021 | 1964 | 1996 | 1960 | 1965 | 15,542 | +1.16(+0.06%) |
Feb 04, 2021 | 1950 | 1965 | 1939 | 1964 | 18,639 | +8.66(+0.44%) |
Feb 03, 2021 | 1963 | 1976 | 1936 | 1955 | 39,768 | -25.64(-1.29%) |
Feb 02, 2021 | 1928 | 1990 | 1928 | 1981 | 38,727 | +61.66(+3.21%) |
Feb 01, 2021 | 1916 | 1933 | 1899 | 1919 | 28,899 | +14.51(+0.76%) |
Jan 29, 2021 | 1921 | 1952 | 1875 | 1904 | 70,992 | -47.01(-2.41%) |
Jan 28, 2021 | 1837 | 1970 | 1837 | 1951 | 43,642 | +128.83(+7.07%) |
Jan 27, 2021 | 1897 | 1897 | 1823 | 1823 | 43,874 | -106.57(-5.52%) |
Jan 26, 2021 | 1963 | 1974 | 1912 | 1929 | 21,877 | -40.06(-2.03%) |
Jan 25, 2021 | 1952 | 1976 | 1947 | 1969 | 37,980 | +21.95(+1.13%) |
Jan 22, 2021 | 1934 | 1954 | 1934 | 1947 | 31,295 | -6.26(-0.32%) |
Jan 21, 2021 | 1951 | 1976 | 1951 | 1954 | 40,190 | +7.03(+0.36%) |
Jan 20, 2021 | 1922 | 1960 | 1922 | 1947 | 50,655 | +41.99(+2.20%) |
Jan 19, 2021 | 1913 | 1913 | 1897 | 1905 | 29,851 | +13.67(+0.72%) |
Jan 15, 2021 | 1877 | 1902 | 1877 | 1891 | 52,614 | +2.91(+0.15%) |
Jan 14, 2021 | 1887 | 1901 | 1874 | 1888 | 46,484 | +5.05(+0.27%) |
Jan 13, 2021 | 1900 | 1910 | 1874 | 1883 | 69,930 | -23.91(-1.25%) |
Jan 12, 2021 | 1965 | 1967 | 1890 | 1907 | 59,279 | -55.09(-2.81%) |
Jan 11, 2021 | 1946 | 1968 | 1946 | 1962 | 28,872 | -3.82(-0.19%) |
Jan 08, 2021 | 2003 | 2004 | 1952 | 1966 | 58,180 | -33.93(-1.70%) |
Jan 07, 2021 | 1993 | 2017 | 1993 | 2000 | 60,940 | +4.76(+0.24%) |
Jan 06, 2021 | 1990 | 2013 | 1985 | 1995 | 58,439 | -14.28(-0.71%) |
Jan 05, 2021 | 2046 | 2064 | 1992 | 2009 | 50,588 | -40.21(-1.96%) |
Jan 04, 2021 | 2126 | 2126 | 2038 | 2049 | 43,476 | -71.89(-3.39%) |
Dec 31, 2020 | 2121 | 2121 | 2121 | 40,420 | -21.44(-1.00%) | |
Dec 30, 2020 | 2197 | 2216 | 2136 | 2143 | 40,420 | -41.44(-1.90%) |
Dec 29, 2020 | 2167 | 2187 | 2154 | 2184 | 26,947 | +27.25(+1.26%) |
Dec 28, 2020 | 2170 | 2181 | 2157 | 2157 | 33,029 | +4.07(+0.19%) |
Dec 24, 2020 | 2124 | 2173 | 2124 | 2153 | 16,382 | +25.14(+1.18%) |
Dec 23, 2020 | 2130 | 2144 | 2113 | 2128 | 30,206 | -10.44(-0.49%) |
Dec 22, 2020 | 2103 | 2144 | 2103 | 2138 | 28,150 | +30.49(+1.45%) |
Dec 21, 2020 | 2097 | 2127 | 2045 | 2108 | 52,745 | -23.26(-1.09%) |
Dec 18, 2020 | 2114 | 2139 | 2095 | 2131 | 65,846 | +31.67(+1.51%) |
Dec 17, 2020 | 2076 | 2099 | 2070 | 2099 | 33,294 | +25.80(+1.24%) |
Dec 16, 2020 | 2077 | 2105 | 2050 | 2073 | 41,015 | +6.34(+0.31%) |
Dec 15, 2020 | 2048 | 2083 | 2020 | 2067 | 39,314 | +25.53(+1.25%) |
Dec 14, 2020 | 2032 | 2093 | 2032 | 2042 | 34,122 | +24.88(+1.23%) |
Dec 11, 2020 | 2014 | 2032 | 2002 | 2017 | 28,775 | +0.96(+0.05%) |
Dec 10, 2020 | 1975 | 2068 | 1964 | 2016 | 41,215 | +35.61(+1.80%) |
Dec 09, 2020 | 1989 | 2023 | 1957 | 1980 | 26,007 | -9.08(-0.46%) |
Dec 08, 2020 | 1985 | 1993 | 1955 | 1989 | 37,893 | -13.52(-0.68%) |
Dec 07, 2020 | 2010 | 2036 | 1984 | 2003 | 23,300 | -6.64(-0.33%) |
Dec 04, 2020 | 1980 | 2018 | 1980 | 2009 | 47,783 | +44.54(+2.27%) |
Dec 03, 2020 | 1951 | 1999 | 1949 | 1965 | 51,467 | +23.22(+1.20%) |
Dec 02, 2020 | 1919 | 1945 | 1908 | 1942 | 53,066 | +15.50(+0.80%) |
Dec 01, 2020 | 1903 | 1935 | 1854 | 1926 | 42,725 | +40.07(+2.12%) |
Nov 30, 2020 | 1872 | 1899 | 1872 | 1886 | 49,918 | +17.72(+0.95%) |
Nov 27, 2020 | 1896 | 1896 | 1865 | 1868 | 11,657 | -17.08(-0.91%) |
Nov 25, 2020 | 1869 | 1892 | 1851 | 1885 | 43,162 | +4.75(+0.25%) |
Nov 24, 2020 | 1870 | 1891 | 1860 | 1881 | 41,460 | +16.18(+0.87%) |
Nov 23, 2020 | 1917 | 1917 | 1859 | 1864 | 30,098 | -46.72(-2.44%) |
Nov 20, 2020 | 1882 | 1933 | 1882 | 1911 | 23,763 | +23.85(+1.26%) |
Nov 19, 2020 | 1871 | 1908 | 1870 | 1887 | 31,236 | +3.22(+0.17%) |
Nov 18, 2020 | 1931 | 1931 | 1868 | 1884 | 34,551 | -28.42(-1.49%) |
Nov 17, 2020 | 1921 | 1935 | 1902 | 1913 | 41,606 | -9.75(-0.51%) |
Nov 16, 2020 | 1903 | 1928 | 1903 | 1922 | 27,579 | +35.93(+1.90%) |
Nov 13, 2020 | 1816 | 1887 | 1816 | 1886 | 36,066 | +89.45(+4.98%) |
Nov 12, 2020 | 1798 | 1817 | 1779 | 1797 | 39,403 | -3.78(-0.21%) |
Nov 11, 2020 | 1799 | 1818 | 1788 | 1801 | 21,387 | +7.77(+0.43%) |
Nov 10, 2020 | 1804 | 1833 | 1769 | 1793 | 44,074 | -6.44(-0.36%) |
Nov 09, 2020 | 1899 | 1899 | 1788 | 1799 | 29,863 | -42.03(-2.28%) |
Nov 06, 2020 | 1902 | 1912 | 1838 | 1841 | 43,847 | -16.30(-0.88%) |
Nov 05, 2020 | 1834 | 1866 | 1815 | 1858 | 49,723 | +50.34(+2.79%) |
Nov 04, 2020 | 1710 | 1832 | 1710 | 1807 | 29,917 | +100.28(+5.87%) |
Nov 03, 2020 | 1695 | 1740 | 1690 | 1707 | 33,473 | +32.62(+1.95%) |
Nov 02, 2020 | 1665 | 1679 | 1637 | 1674 | 43,472 | +27.38(+1.66%) |
Oct 30, 2020 | 1634 | 1652 | 1607 | 1647 | 37,748 | +9.64(+0.59%) |
Oct 29, 2020 | 1639 | 1660 | 1634 | 1637 | 37,014 | +0.14(+0.01%) |
Oct 28, 2020 | 1648 | 1670 | 1624 | 1637 | 45,210 | -30.35(-1.82%) |
Oct 27, 2020 | 1684 | 1685 | 1651 | 1668 | 47,282 | -27.96(-1.65%) |
Oct 26, 2020 | 1801 | 1801 | 1687 | 1696 | 42,105 | -118.27(-6.52%) |
Oct 23, 2020 | 1888 | 1888 | 1795 | 1814 | 35,750 | -71.42(-3.79%) |
Oct 22, 2020 | 1817 | 1913 | 1817 | 1885 | 75,143 | +80.84(+4.48%) |
Oct 21, 2020 | 1717 | 1827 | 1717 | 1804 | 72,633 | +92.06(+5.38%) |
Oct 20, 2020 | 1706 | 1740 | 1701 | 1712 | 42,407 | +13.71(+0.81%) |
Oct 19, 2020 | 1737 | 1741 | 1699 | 1699 | 46,589 | -27.45(-1.59%) |
Oct 16, 2020 | 1751 | 1767 | 1726 | 1726 | 41,323 | -22.18(-1.27%) |
Oct 15, 2020 | 1732 | 1754 | 1732 | 1748 | 33,281 | -15.89(-0.90%) |
Oct 14, 2020 | 1786 | 1809 | 1760 | 1764 | 25,803 | -14.25(-0.80%) |
Oct 13, 2020 | 1744 | 1796 | 1715 | 1778 | 41,866 | +29.79(+1.70%) |
Oct 12, 2020 | 1758 | 1758 | 1723 | 1749 | 29,741 | +2.68(+0.15%) |
Oct 09, 2020 | 1752 | 1752 | 1731 | 1746 | 22,712 | +5.45(+0.31%) |
Oct 08, 2020 | 1771 | 1774 | 1729 | 1741 | 38,222 | -18.74(-1.07%) |
Oct 07, 2020 | 1766 | 1787 | 1746 | 1759 | 28,562 | +4.56(+0.26%) |
Oct 06, 2020 | 1759 | 1766 | 1737 | 1755 | 35,816 | +7.02(+0.40%) |
Oct 05, 2020 | 1774 | 1788 | 1743 | 1748 | 50,601 | -3.45(-0.20%) |
Oct 02, 2020 | 1753 | 1761 | 1730 | 1751 | 39,641 | -9.46(-0.54%) |
Oct 01, 2020 | 1798 | 1799 | 1750 | 1761 | 54,982 | -32.52(-1.81%) |
Sep 30, 2020 | 1710 | 1797 | 1710 | 1793 | 83,512 | +76.49(+4.46%) |
Sep 29, 2020 | 1712 | 1760 | 1712 | 1717 | 55,594 | +40.25(+2.40%) |
Sep 28, 2020 | 1684 | 1694 | 1663 | 1676 | 36,380 | +5.46(+0.33%) |
Sep 25, 2020 | 1605 | 1695 | 1604 | 1671 | 38,063 | +55.03(+3.41%) |
Sep 24, 2020 | 1639 | 1639 | 1611 | 1616 | 22,763 | -32.20(-1.95%) |
Sep 23, 2020 | 1671 | 1676 | 1643 | 1648 | 29,002 | -25.13(-1.50%) |
Sep 22, 2020 | 1657 | 1683 | 1657 | 1673 | 29,421 | +31.29(+1.91%) |
Sep 21, 2020 | 1618 | 1654 | 1618 | 1642 | 25,386 | -5.50(-0.33%) |
Sep 18, 2020 | 1685 | 1698 | 1626 | 1647 | 97,578 | -37.09(-2.20%) |
Sep 17, 2020 | 1712 | 1735 | 1678 | 1684 | 37,230 | -52.20(-3.01%) |
Sep 16, 2020 | 1757 | 1765 | 1727 | 1737 | 17,293 | -6.54(-0.38%) |
Sep 15, 2020 | 1722 | 1748 | 1716 | 1743 | 37,912 | +31.71(+1.85%) |
Sep 14, 2020 | 1702 | 1724 | 1700 | 1712 | 22,702 | +24.02(+1.42%) |
Sep 11, 2020 | 1702 | 1721 | 1667 | 1688 | 34,173 | -13.03(-0.77%) |
Sep 10, 2020 | 1734 | 1755 | 1700 | 1701 | 31,086 | -32.35(-1.87%) |
Sep 09, 2020 | 1718 | 1761 | 1718 | 1733 | 32,454 | +28.39(+1.67%) |
Sep 08, 2020 | 1729 | 1754 | 1704 | 1704 | 38,768 | -50.16(-2.86%) |
Sep 04, 2020 | 1807 | 1807 | 1729 | 1755 | 44,583 | -39.08(-2.18%) |
Sep 03, 2020 | 1747 | 1811 | 1747 | 1794 | 55,679 | +33.85(+1.92%) |
Sep 02, 2020 | 1750 | 1778 | 1748 | 1760 | 40,729 | +15.66(+0.90%) |
Sep 01, 2020 | 1750 | 1754 | 1729 | 1744 | 35,801 | -5.98(-0.34%) |
Aug 31, 2020 | 1762 | 1771 | 1729 | 1750 | 47,740 | -14.99(-0.85%) |
Aug 28, 2020 | 1788 | 1809 | 1762 | 1765 | 29,231 | -11.58(-0.65%) |
Aug 27, 2020 | 1726 | 1788 | 1726 | 1777 | 51,572 | +62.56(+3.65%) |
Aug 26, 2020 | 1734 | 1749 | 1703 | 1714 | 35,364 | -25.68(-1.48%) |
Aug 25, 2020 | 1759 | 1771 | 1736 | 1740 | 35,088 | -11.65(-0.67%) |
Aug 24, 2020 | 1749 | 1757 | 1732 | 1752 | 28,465 | +14.68(+0.85%) |
Aug 21, 2020 | 1752 | 1764 | 1722 | 1737 | 47,211 | -28.90(-1.64%) |
Aug 20, 2020 | 1762 | 1782 | 1759 | 1766 | 36,136 | -16.13(-0.91%) |
Aug 19, 2020 | 1826 | 1826 | 1775 | 1782 | 34,147 | -34.45(-1.90%) |
Aug 18, 2020 | 1844 | 1859 | 1808 | 1816 | 24,201 | -17.24(-0.94%) |
Aug 17, 2020 | 1791 | 1859 | 1791 | 1834 | 50,043 | +57.38(+3.23%) |
Aug 14, 2020 | 1794 | 1816 | 1773 | 1776 | 25,901 | -14.86(-0.83%) |
Aug 13, 2020 | 1768 | 1802 | 1753 | 1791 | 36,418 | +19.68(+1.11%) |
Aug 12, 2020 | 1794 | 1809 | 1768 | 1771 | 27,270 | -0.86(-0.05%) |
Aug 11, 2020 | 1824 | 1836 | 1770 | 1772 | 32,357 | -41.64(-2.30%) |
Aug 10, 2020 | 1819 | 1823 | 1791 | 1814 | 33,271 | -1.99(-0.11%) |
Aug 07, 2020 | 1770 | 1824 | 1770 | 1816 | 61,805 | +71.15(+4.08%) |
Aug 06, 2020 | 1727 | 1758 | 1717 | 1745 | 41,800 | -0.39(-0.02%) |
Aug 05, 2020 | 1755 | 1755 | 1705 | 1745 | 45,328 | -11.63(-0.66%) |
Aug 04, 2020 | 1759 | 1785 | 1736 | 1757 | 38,548 | -12.09(-0.68%) |
Aug 03, 2020 | 1724 | 1800 | 1724 | 1769 | 38,505 | +37.85(+2.19%) |
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%) |