Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 95728 | 96257 | 94806 | 95056 | 0 | -679.60(-0.71%) |
Jun 29, 2020 | 93837 | 95735 | 93825 | 95735 | 0 | +1900.90(+2.03%) |
Jun 26, 2020 | 95979 | 95979 | 93514 | 93834 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 95979 | 95979 | 93514 | 93834 | 0 | -542.90(-0.58%) |
Jun 24, 2020 | 95974 | 95974 | 93259 | 94377 | 0 | -1597.80(-1.66%) |
Jun 23, 2020 | 95344 | 97486 | 95344 | 95975 | 0 | +639.20(+0.67%) |
Jun 22, 2020 | 96572 | 96870 | 94869 | 95336 | 0 | -1236.10(-1.28%) |
Jun 19, 2020 | 96138 | 97540 | 95874 | 96572 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 96138 | 97540 | 95874 | 96572 | 0 | +1024.80(+1.07%) |
Jun 17, 2020 | 93531 | 96611 | 93531 | 95547 | 0 | +2016.10(+2.16%) |
Jun 16, 2020 | 92387 | 95216 | 92387 | 93531 | 0 | +1155.70(+1.25%) |
Jun 15, 2020 | 92780 | 93112 | 90148 | 92376 | 0 | -419.80(-0.45%) |
Jun 12, 2020 | 94677 | 94703 | 90811 | 92795 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 94677 | 94703 | 90811 | 92795 | 0 | -1890.70(-2.00%) |
Jun 10, 2020 | 96747 | 97646 | 94665 | 94686 | 0 | +0.00(+0.00%) |
Jun 09, 2020 | 96747 | 97646 | 94665 | 94686 | 0 | -2958.70(-3.03%) |
Jun 08, 2020 | 94640 | 97694 | 94635 | 97645 | 0 | +3007.60(+3.18%) |
Jun 05, 2020 | 93839 | 97356 | 93839 | 94637 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 93839 | 97356 | 93839 | 94637 | 0 | +1635.00(+1.76%) |
Jun 03, 2020 | 91048 | 93710 | 91048 | 93002 | 0 | +1955.70(+2.15%) |
Jun 02, 2020 | 88622 | 91046 | 88622 | 91046 | 0 | +2426.30(+2.74%) |
Jun 01, 2020 | 87395 | 89019 | 86837 | 88620 | 0 | +1217.50(+1.39%) |
May 29, 2020 | 86951 | 87410 | 85384 | 87403 | 0 | +0.00(+0.00%) |
May 28, 2020 | 86951 | 87410 | 85384 | 87403 | 0 | -543.60(-0.62%) |
May 27, 2020 | 85468 | 87946 | 85468 | 87946 | 0 | +2477.30(+2.90%) |
May 26, 2020 | 85668 | 87332 | 85396 | 85469 | 0 | -194.60(-0.23%) |
May 25, 2020 | 82198 | 85876 | 82193 | 85664 | 0 | +3490.30(+4.25%) |
May 22, 2020 | 83027 | 83027 | 81669 | 82173 | 0 | +0.00(+0.00%) |
May 21, 2020 | 83027 | 83027 | 81669 | 82173 | 0 | +853.70(+1.05%) |
May 20, 2020 | 80747 | 82290 | 80740 | 81320 | 0 | +577.10(+0.71%) |
May 19, 2020 | 81197 | 82174 | 80647 | 80742 | 0 | -451.90(-0.56%) |
May 18, 2020 | 77576 | 81420 | 77571 | 81194 | 0 | +3637.70(+4.69%) |
May 15, 2020 | 79011 | 79538 | 77426 | 77557 | 0 | +0.00(+0.00%) |
May 14, 2020 | 79011 | 79538 | 77426 | 77557 | 0 | -215.60(-0.28%) |
May 13, 2020 | 77877 | 78911 | 77152 | 77772 | 0 | -99.80(-0.13%) |
May 12, 2020 | 79065 | 80344 | 77872 | 77872 | 0 | -1192.60(-1.51%) |
May 11, 2020 | 80263 | 80723 | 78994 | 79065 | 0 | -1198.80(-1.49%) |
May 08, 2020 | 78152 | 80557 | 78152 | 80263 | 0 | +0.00(+0.00%) |
May 07, 2020 | 78152 | 80557 | 78152 | 80263 | 0 | +1199.70(+1.52%) |
May 06, 2020 | 79473 | 79996 | 78056 | 79064 | 0 | -407.10(-0.51%) |
May 05, 2020 | 78887 | 81066 | 78886 | 79471 | 0 | +594.60(+0.75%) |
May 04, 2020 | 80501 | 80502 | 77640 | 78876 | 0 | -1629.70(-2.02%) |
Apr 30, 2020 | 83169 | 83169 | 80168 | 80506 | 0 | +0.00(+0.00%) |
Apr 29, 2020 | 83169 | 83169 | 80168 | 80506 | 0 | -806.30(-0.99%) |
Apr 28, 2020 | 78243 | 81427 | 78243 | 81312 | 0 | +3073.60(+3.93%) |
Apr 27, 2020 | 75334 | 78563 | 75327 | 78239 | 0 | +2908.00(+3.86%) |
Apr 24, 2020 | 79667 | 79667 | 72041 | 75331 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 79667 | 79667 | 72041 | 75331 | 0 | -5356.50(-6.64%) |
Apr 22, 2020 | 78973 | 81184 | 78973 | 80687 | 0 | +1714.30(+2.17%) |
Apr 20, 2020 | 78989 | 80106 | 76943 | 78973 | 0 | +0.00(+0.00%) |
Apr 19, 2020 | 78989 | 80106 | 76943 | 78973 | 0 | -17.50(-0.02%) |
Apr 17, 2020 | 77818 | 79846 | 77754 | 78990 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 77818 | 79846 | 77754 | 78990 | 0 | +158.80(+0.20%) |
Apr 15, 2020 | 79911 | 80035 | 77546 | 78832 | 0 | -1086.90(-1.36%) |
Apr 14, 2020 | 78848 | 81668 | 78848 | 79918 | 0 | +1082.60(+1.37%) |
Apr 13, 2020 | 77682 | 78836 | 76405 | 78836 | 0 | +1153.90(+1.49%) |
Apr 09, 2020 | 78640 | 80428 | 77457 | 77682 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 78640 | 80428 | 77457 | 77682 | 0 | +1323.80(+1.73%) |
Apr 07, 2020 | 74078 | 79856 | 74078 | 76358 | 0 | +2285.10(+3.08%) |
Apr 06, 2020 | 69556 | 75260 | 69556 | 74073 | 0 | +4535.40(+6.52%) |
Apr 03, 2020 | 72241 | 72241 | 67802 | 69538 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 72241 | 72241 | 67802 | 69538 | 0 | -1429.10(-2.01%) |