Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11458 | 10974 | 11328 | 10,426 | +174.90(+1.57%) | |
Jul 30, 2020 | 11189 | 10832 | 11153 | 10,569 | +29.80(+0.27%) | |
Jul 29, 2020 | 11358 | 10856 | 11123 | 12,273 | +174.00(+1.59%) | |
Jul 28, 2020 | 11264 | 10584 | 10949 | 17,673 | -80.20(-0.73%) | |
Jul 27, 2020 | 11417 | 9925 | 11029 | 27,108 | +1103.75(+11.12%) | |
Jul 26, 2020 | 10200 | 9657 | 9926 | 9,152 | +227.02(+2.34%) | |
Jul 25, 2020 | 9752 | 9529 | 9699 | 5,175 | +146.68(+1.54%) | |
Jul 24, 2020 | 9651 | 9474 | 9552 | 7,881 | -67.35(-0.70%) | |
Jul 23, 2020 | 9690 | 9453 | 9619 | 10,470 | +90.07(+0.95%) | |
Jul 22, 2020 | 9573 | 9281 | 9529 | 5,423 | +143.67(+1.53%) | |
Jul 21, 2020 | 9443 | 9152 | 9386 | 5,591 | +212.72(+2.32%) | |
Jul 20, 2020 | 9227 | 9128 | 9173 | 3,027 | -42.20(-0.46%) | |
Jul 19, 2020 | 9243 | 9106 | 9215 | 1,569 | +44.24(+0.48%) | |
Jul 18, 2020 | 9215 | 9123 | 9171 | 1,362 | +8.62(+0.09%) | |
Jul 17, 2020 | 9184 | 9074 | 9162 | 3,603 | +31.83(+0.35%) | |
Jul 16, 2020 | 9218 | 9027 | 9130 | 5,552 | -67.82(-0.74%) | |
Jul 15, 2020 | 9277 | 9153 | 9198 | 3,811 | -65.91(-0.71%) | |
Jul 14, 2020 | 9282 | 9095 | 9264 | 4,474 | +31.35(+0.34%) | |
Jul 13, 2020 | 9351 | 9190 | 9233 | 3,870 | -55.66(-0.60%) | |
Jul 12, 2020 | 9348 | 9153 | 9288 | 2,021 | +40.54(+0.44%) | |
Jul 11, 2020 | 9319 | 9180 | 9248 | 1,604 | -38.69(-0.42%) | |
Jul 10, 2020 | 9288 | 9053 | 9287 | 3,772 | +63.96(+0.69%) | |
Jul 09, 2020 | 9448 | 9157 | 9223 | 4,600 | -206.25(-2.19%) | |
Jul 08, 2020 | 9480 | 9229 | 9429 | 6,278 | +171.64(+1.85%) | |
Jul 07, 2020 | 9386 | 9202 | 9257 | 4,752 | -91.77(-0.98%) | |
Jul 06, 2020 | 9376 | 9060 | 9349 | 5,302 | +264.75(+2.91%) | |
Jul 05, 2020 | 9147 | 8905 | 9084 | 3,041 | -39.24(-0.43%) | |
Jul 04, 2020 | 9196 | 9027 | 9123 | 2,318 | +52.25(+0.58%) | |
Jul 03, 2020 | 9127 | 9045 | 9071 | 3,393 | -17.81(-0.20%) | |
Jul 02, 2020 | 9269 | 8939 | 9089 | 6,846 | -161.43(-1.75%) | |
Jul 01, 2020 | 9300 | 9090 | 9250 | 4,333 | +101.78(+1.11%) | |
Jun 30, 2020 | 9202 | 9060 | 9149 | 2,767 | -35.55(-0.39%) | |
Jun 29, 2020 | 9240 | 9015 | 9184 | 4,972 | +92.47(+1.02%) | |
Jun 28, 2020 | 9192 | 8933 | 9092 | 3,254 | +109.25(+1.22%) | |
Jun 27, 2020 | 9189 | 8831 | 8982 | 4,386 | -181.41(-1.98%) | |
Jun 26, 2020 | 9290 | 9025 | 9164 | 7,876 | -89.56(-0.97%) | |
Jun 25, 2020 | 9343 | 8989 | 9253 | 8,935 | -50.86(-0.55%) | |
Jun 24, 2020 | 9666 | 9194 | 9304 | 9,848 | -304.19(-3.17%) | |
Jun 23, 2020 | 9725 | 9571 | 9609 | 4,877 | -71.49(-0.74%) | |
Jun 22, 2020 | 9799 | 9267 | 9680 | 6,643 | +390.42(+4.20%) | |
Jun 21, 2020 | 9421 | 9272 | 9290 | 1,382 | -77.99(-0.83%) | |
Jun 20, 2020 | 9400 | 9138 | 9368 | 3,097 | +68.29(+0.73%) | |
Jun 19, 2020 | 9430 | 9225 | 9299 | 5,340 | -100.39(-1.07%) | |
Jun 18, 2020 | 9479 | 9250 | 9400 | 3,961 | -40.75(-0.43%) | |
Jun 17, 2020 | 9567 | 9230 | 9440 | 5,928 | -86.25(-0.91%) | |
Jun 16, 2020 | 9596 | 9375 | 9527 | 6,902 | +77.07(+0.82%) | |
Jun 15, 2020 | 9505 | 8900 | 9450 | 11,733 | +114.48(+1.23%) | |
Jun 14, 2020 | 9480 | 9235 | 9335 | 3,456 | -124.06(-1.31%) | |
Jun 13, 2020 | 9500 | 9346 | 9459 | 2,942 | +22.18(+0.24%) | |
Jun 12, 2020 | 9555 | 9230 | 9437 | 6,976 | +158.14(+1.70%) | |
Jun 11, 2020 | 9981 | 9079 | 9279 | 16,353 | -626.84(-6.33%) | |
Jun 10, 2020 | 10011 | 9578 | 9906 | 7,174 | +131.13(+1.34%) | |
Jun 09, 2020 | 9897 | 9567 | 9775 | 7,080 | +39.78(+0.41%) | |
Jun 08, 2020 | 9814 | 9645 | 9735 | 5,200 | -14.38(-0.15%) | |
Jun 07, 2020 | 9829 | 9356 | 9749 | 6,695 | +91.51(+0.95%) | |
Jun 06, 2020 | 9744 | 9526 | 9658 | 4,485 | +3.90(+0.04%) | |
Jun 05, 2020 | 9856 | 9593 | 9654 | 6,805 | -196.22(-1.99%) | |
Jun 04, 2020 | 9888 | 9430 | 9850 | 9,022 | +244.93(+2.55%) | |
Jun 03, 2020 | 9646 | 9381 | 9605 | 6,832 | +99.59(+1.05%) | |
Jun 02, 2020 | 10429 | 9136 | 9505 | 25,195 | -630.84(-6.22%) | |
Jun 01, 2020 | 10230 | 9383 | 10136 | 9,814 | +703.64(+7.46%) | |
May 31, 2020 | 9715 | 9374 | 9433 | 5,640 | -264.37(-2.73%) | |
May 30, 2020 | 9758 | 9326 | 9697 | 6,746 | +247.23(+2.62%) | |
May 29, 2020 | 9619 | 9330 | 9450 | 7,340 | -164.80(-1.71%) | |
May 28, 2020 | 9625 | 9106 | 9615 | 11,543 | +475.13(+5.20%) | |
May 27, 2020 | 9230 | 8811 | 9139 | 6,628 | +308.94(+3.50%) | |
May 26, 2020 | 9012 | 8690 | 8831 | 5,936 | -73.26(-0.82%) | |
May 25, 2020 | 8984 | 8630 | 8904 | 10,121 | -18.46(-0.21%) | |
May 24, 2020 | 9311 | 8842 | 8922 | 7,699 | -260.72(-2.84%) | |
May 23, 2020 | 9316 | 9085 | 9183 | 3,433 | +43.96(+0.48%) | |
May 22, 2020 | 9273 | 8925 | 9139 | 7,423 | +51.97(+0.57%) | |
May 21, 2020 | 9573 | 8800 | 9087 | 16,769 | -405.44(-4.27%) | |
May 20, 2020 | 9844 | 9100 | 9492 | 12,448 | -242.75(-2.49%) | |
May 19, 2020 | 9904 | 9455 | 9735 | 12,036 | -3.67(-0.04%) | |
May 18, 2020 | 9966 | 9451 | 9739 | 12,420 | +57.39(+0.59%) | |
May 17, 2020 | 9895 | 9327 | 9682 | 9,492 | +278.50(+2.96%) | |
May 16, 2020 | 9590 | 9216 | 9403 | 6,322 | +41.60(+0.44%) | |
May 15, 2020 | 9856 | 9112 | 9361 | 17,325 | -454.95(-4.63%) | |
May 14, 2020 | 9945 | 9255 | 9816 | 19,822 | +494.34(+5.30%) | |
May 13, 2020 | 9418 | 8788 | 9322 | 12,712 | +505.02(+5.73%) | |
May 12, 2020 | 8985 | 8535 | 8817 | 14,274 | +253.72(+2.96%) | |
May 11, 2020 | 9183 | 8181 | 8563 | 34,666 | -78.57(-0.91%) | |
May 10, 2020 | 9636 | 8109 | 8642 | 31,410 | -992.51(-10.30%) | |
May 09, 2020 | 9920 | 9519 | 9634 | 11,876 | -259.53(-2.62%) | |
May 08, 2020 | 10074 | 9725 | 9894 | 19,345 | -107.11(-1.07%) | |
May 07, 2020 | 10001 | 9030 | 10001 | 25,199 | +641.04(+6.85%) | |
May 06, 2020 | 9418 | 8921 | 9360 | 14,093 | +395.14(+4.41%) | |
May 05, 2020 | 9120 | 8760 | 8965 | 9,895 | +110.37(+1.25%) | |
May 04, 2020 | 8974 | 8528 | 8854 | 9,691 | -37.53(-0.42%) | |
May 03, 2020 | 9208 | 8724 | 8892 | 9,225 | -79.03(-0.88%) | |
May 02, 2020 | 9022 | 8760 | 8971 | 5,521 | +76.35(+0.86%) |