Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |