Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1695 | 1717 | 1679 | 1701 | 40,749 | +17.10(+1.02%) |
Jun 29, 2020 | 1648 | 1686 | 1638 | 1683 | 32,493 | +41.03(+2.50%) |
Jun 26, 2020 | 1675 | 1679 | 1639 | 1642 | 98,317 | -31.64(-1.89%) |
Jun 25, 2020 | 1680 | 1687 | 1646 | 1674 | 34,852 | -5.70(-0.34%) |
Jun 24, 2020 | 1697 | 1697 | 1637 | 1680 | 48,748 | -25.67(-1.51%) |
Jun 23, 2020 | 1728 | 1731 | 1697 | 1705 | 30,177 | -17.94(-1.04%) |
Jun 22, 2020 | 1706 | 1732 | 1697 | 1723 | 35,298 | -1.28(-0.07%) |
Jun 19, 2020 | 1754 | 1754 | 1707 | 1725 | 95,186 | -24.72(-1.41%) |
Jun 18, 2020 | 1717 | 1756 | 1717 | 1749 | 34,097 | +11.58(+0.67%) |
Jun 17, 2020 | 1741 | 1778 | 1727 | 1738 | 43,727 | +7.23(+0.42%) |
Jun 16, 2020 | 1710 | 1747 | 1690 | 1731 | 34,905 | +65.34(+3.92%) |
Jun 15, 2020 | 1629 | 1726 | 1629 | 1665 | 56,975 | +11.78(+0.71%) |
Jun 12, 2020 | 1680 | 1682 | 1621 | 1653 | 59,804 | +10.91(+0.66%) |
Jun 11, 2020 | 1682 | 1729 | 1642 | 1642 | 45,690 | -84.45(-4.89%) |
Jun 10, 2020 | 1735 | 1735 | 1688 | 1727 | 48,537 | +2.79(+0.16%) |
Jun 09, 2020 | 1723 | 1732 | 1717 | 1724 | 37,057 | -10.05(-0.58%) |
Jun 08, 2020 | 1684 | 1737 | 1668 | 1734 | 45,809 | +65.32(+3.91%) |
Jun 05, 2020 | 1696 | 1715 | 1663 | 1669 | 96,334 | -21.13(-1.25%) |
Jun 04, 2020 | 1736 | 1748 | 1676 | 1690 | 54,473 | -67.32(-3.83%) |
Jun 03, 2020 | 1785 | 1788 | 1753 | 1757 | 40,055 | -37.77(-2.10%) |
Jun 02, 2020 | 1810 | 1811 | 1773 | 1795 | 44,052 | -9.42(-0.52%) |
Jun 01, 2020 | 1820 | 1832 | 1776 | 1805 | 70,182 | -3.34(-0.18%) |
May 29, 2020 | 1787 | 1819 | 1727 | 1808 | 351,834 | +34.27(+1.93%) |
May 28, 2020 | 1786 | 1796 | 1754 | 1774 | 76,861 | +9.71(+0.55%) |
May 27, 2020 | 1708 | 1770 | 1629 | 1764 | 99,268 | +50.40(+2.94%) |
May 26, 2020 | 1736 | 1736 | 1698 | 1713 | 39,093 | +11.87(+0.70%) |
May 22, 2020 | 1746 | 1748 | 1697 | 1702 | 41,852 | -57.27(-3.26%) |
May 21, 2020 | 1748 | 1766 | 1715 | 1759 | 47,379 | +22.03(+1.27%) |
May 20, 2020 | 1737 | 1812 | 1701 | 1737 | 115,763 | -49.03(-2.75%) |
May 19, 2020 | 1806 | 1845 | 1723 | 1786 | 68,092 | -61.16(-3.31%) |
May 18, 2020 | 1778 | 1878 | 1778 | 1847 | 33,102 | +90.82(+5.17%) |
May 15, 2020 | 1727 | 1775 | 1696 | 1756 | 53,189 | -8.14(-0.46%) |
May 14, 2020 | 1785 | 1810 | 1744 | 1764 | 27,051 | -24.33(-1.36%) |
May 13, 2020 | 1826 | 1850 | 1735 | 1789 | 41,236 | -22.63(-1.25%) |
May 12, 2020 | 1956 | 1956 | 1811 | 1811 | 40,135 | -16.54(-0.90%) |
May 11, 2020 | 1766 | 1877 | 1766 | 1828 | 68,549 | +62.79(+3.56%) |
May 08, 2020 | 1863 | 1868 | 1762 | 1765 | 89,973 | -63.84(-3.49%) |
May 07, 2020 | 1872 | 1891 | 1829 | 1829 | 29,393 | -13.52(-0.73%) |
May 06, 2020 | 1854 | 1889 | 1832 | 1842 | 34,605 | +5.55(+0.30%) |
May 05, 2020 | 1766 | 1837 | 1766 | 1837 | 28,287 | +44.29(+2.47%) |
May 04, 2020 | 1785 | 1796 | 1758 | 1793 | 28,368 | +11.22(+0.63%) |
May 01, 2020 | 1791 | 1800 | 1745 | 1781 | 25,497 | -49.13(-2.68%) |
Apr 30, 2020 | 1879 | 1885 | 1827 | 1831 | 81,430 | -45.11(-2.41%) |
Apr 29, 2020 | 1788 | 1882 | 1787 | 1876 | 57,656 | +100.36(+5.65%) |
Apr 28, 2020 | 1798 | 1822 | 1747 | 1775 | 44,172 | -2.89(-0.16%) |
Apr 27, 2020 | 1765 | 1823 | 1765 | 1778 | 53,212 | +42.24(+2.43%) |
Apr 24, 2020 | 1658 | 1760 | 1636 | 1736 | 92,167 | +65.30(+3.91%) |
Apr 23, 2020 | 1651 | 1685 | 1624 | 1671 | 63,059 | +27.54(+1.68%) |
Apr 22, 2020 | 1608 | 1660 | 1608 | 1643 | 61,824 | +78.29(+5.00%) |
Apr 21, 2020 | 1694 | 1694 | 1561 | 1565 | 106,412 | -141.69(-8.30%) |
Apr 20, 2020 | 1627 | 1714 | 1627 | 1706 | 112,062 | +8.08(+0.48%) |
Apr 17, 2020 | 1610 | 1703 | 1610 | 1698 | 70,954 | +41.23(+2.49%) |
Apr 16, 2020 | 1652 | 1691 | 1634 | 1657 | 42,335 | +30.21(+1.86%) |
Apr 15, 2020 | 1638 | 1666 | 1627 | 1627 | 24,787 | -27.61(-1.67%) |
Apr 14, 2020 | 1614 | 1656 | 1597 | 1655 | 24,448 | +71.81(+4.54%) |
Apr 13, 2020 | 1632 | 1642 | 1553 | 1583 | 20,239 | -48.12(-2.95%) |
Apr 09, 2020 | 1651 | 1696 | 1613 | 1631 | 62,072 | +18.88(+1.17%) |
Apr 08, 2020 | 1626 | 1651 | 1609 | 1612 | 26,556 | -3.63(-0.22%) |
Apr 07, 2020 | 1603 | 1650 | 1589 | 1616 | 67,620 | +40.33(+2.56%) |
Apr 06, 2020 | 1522 | 1588 | 1495 | 1575 | 40,183 | +105.05(+7.15%) |
Apr 03, 2020 | 1527 | 1527 | 1443 | 1470 | 33,962 | -65.70(-4.28%) |
Apr 02, 2020 | 1446 | 1545 | 1425 | 1536 | 39,625 | +61.36(+4.16%) |