Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2020 | 3281 | 3334 | 3262 | 3310 | 0 | +23.19(+0.71%) |
Jul 29, 2020 | 3300 | 3312 | 3282 | 3287 | 0 | -7.73(-0.23%) |
Jul 28, 2020 | 3222 | 3295 | 3210 | 3295 | 0 | +66.59(+2.06%) |
Jul 27, 2020 | 3226 | 3245 | 3208 | 3228 | 0 | +22.73(+0.71%) |
Jul 26, 2020 | 3210 | 3222 | 3175 | 3205 | 0 | +8.46(+0.26%) |
Jul 23, 2020 | 3311 | 3319 | 3185 | 3197 | 0 | -136.39(-4.09%) |
Jul 21, 2020 | 3315 | 3382 | 3312 | 3333 | 0 | +12.27(+0.37%) |
Jul 20, 2020 | 3331 | 3337 | 3301 | 3321 | 0 | +6.74(+0.20%) |
Jul 19, 2020 | 3244 | 3314 | 3221 | 3314 | 0 | +100.02(+3.11%) |
Jul 16, 2020 | 3214 | 3253 | 3181 | 3214 | 0 | +4.03(+0.13%) |
Jul 15, 2020 | 3356 | 3374 | 3210 | 3210 | 0 | -151.20(-4.50%) |
Jul 14, 2020 | 3422 | 3432 | 3346 | 3361 | 0 | -53.32(-1.56%) |
Jul 13, 2020 | 3435 | 3451 | 3366 | 3415 | 0 | -28.67(-0.83%) |
Jul 12, 2020 | 3379 | 3459 | 3369 | 3443 | 0 | +59.97(+1.77%) |
Jul 09, 2020 | 3419 | 3433 | 3373 | 3383 | 0 | -67.27(-1.95%) |
Jul 08, 2020 | 3403 | 3457 | 3394 | 3451 | 0 | +47.15(+1.39%) |
Jul 07, 2020 | 3338 | 3422 | 3328 | 3403 | 0 | +58.10(+1.74%) |
Jul 06, 2020 | 3381 | 3407 | 3336 | 3345 | 0 | +12.46(+0.37%) |
Jul 05, 2020 | 3188 | 3337 | 3188 | 3333 | 0 | +180.07(+5.71%) |
Jul 02, 2020 | 3104 | 3153 | 3104 | 3153 | 0 | +62.24(+2.01%) |
Jul 01, 2020 | 3024 | 3092 | 3022 | 3091 | 0 | +64.59(+2.13%) |
Jun 30, 2020 | 2991 | 3026 | 2985 | 3026 | 0 | +41.31(+1.38%) |
Jun 29, 2020 | 2965 | 2991 | 2965 | 2985 | 0 | +23.15(+0.78%) |
Jun 28, 2020 | 2973 | 2978 | 2952 | 2962 | 0 | -18.03(-0.61%) |
Jun 23, 2020 | 2973 | 2983 | 2971 | 2980 | 0 | +8.93(+0.30%) |
Jun 22, 2020 | 2961 | 2972 | 2950 | 2971 | 0 | +5.35(+0.18%) |
Jun 21, 2020 | 2967 | 2983 | 2959 | 2965 | 0 | -2.36(-0.08%) |
Jun 18, 2020 | 2939 | 2973 | 2936 | 2968 | 0 | +28.31(+0.96%) |
Jun 17, 2020 | 2930 | 2943 | 2920 | 2939 | 0 | +3.45(+0.12%) |
Jun 16, 2020 | 2933 | 2937 | 2919 | 2936 | 0 | +4.12(+0.14%) |
Jun 15, 2020 | 2913 | 2932 | 2909 | 2932 | 0 | +41.72(+1.44%) |
Jun 14, 2020 | 2908 | 2923 | 2890 | 2890 | 0 | -29.71(-1.02%) |
Jun 11, 2020 | 2877 | 2930 | 2873 | 2920 | 0 | -1.16(-0.04%) |
Jun 10, 2020 | 2940 | 2953 | 2912 | 2921 | 0 | -22.85(-0.78%) |
Jun 09, 2020 | 2951 | 2951 | 2935 | 2944 | 0 | -12.36(-0.42%) |
Jun 08, 2020 | 2940 | 2957 | 2933 | 2956 | 0 | +18.34(+0.62%) |
Jun 07, 2020 | 2942 | 2950 | 2934 | 2938 | 0 | +6.97(+0.24%) |
Jun 04, 2020 | 2923 | 2931 | 2909 | 2931 | 0 | +11.55(+0.40%) |
Jun 03, 2020 | 2932 | 2933 | 2911 | 2919 | 0 | -4.12(-0.14%) |
Jun 02, 2020 | 2930 | 2943 | 2923 | 2923 | 0 | +1.97(+0.07%) |
Jun 01, 2020 | 2916 | 2926 | 2909 | 2921 | 0 | +5.97(+0.20%) |
May 31, 2020 | 2872 | 2917 | 2872 | 2915 | 0 | +63.08(+2.21%) |
May 28, 2020 | 2836 | 2855 | 2830 | 2852 | 0 | +6.13(+0.22%) |
May 27, 2020 | 2838 | 2862 | 2820 | 2846 | 0 | +9.42(+0.33%) |
May 26, 2020 | 2847 | 2849 | 2832 | 2837 | 0 | -9.75(-0.34%) |
May 25, 2020 | 2828 | 2848 | 2826 | 2847 | 0 | +28.58(+1.01%) |
May 24, 2020 | 2816 | 2822 | 2802 | 2818 | 0 | +4.20(+0.15%) |
May 21, 2020 | 2863 | 2863 | 2808 | 2814 | 0 | -54.15(-1.89%) |
May 20, 2020 | 2891 | 2892 | 2864 | 2868 | 0 | -15.82(-0.55%) |
May 19, 2020 | 2896 | 2896 | 2876 | 2884 | 0 | -14.84(-0.51%) |
May 18, 2020 | 2898 | 2900 | 2888 | 2899 | 0 | +23.16(+0.81%) |
May 17, 2020 | 2873 | 2890 | 2862 | 2875 | 0 | +6.96(+0.24%) |
May 14, 2020 | 2881 | 2884 | 2863 | 2868 | 0 | -1.88(-0.07%) |
May 13, 2020 | 2887 | 2887 | 2869 | 2870 | 0 | -27.71(-0.96%) |
May 12, 2020 | 2883 | 2900 | 2876 | 2898 | 0 | +6.49(+0.22%) |
May 11, 2020 | 2895 | 2898 | 2871 | 2892 | 0 | -3.24(-0.11%) |
May 10, 2020 | 2902 | 2914 | 2884 | 2895 | 0 | -0.54(-0.02%) |
May 07, 2020 | 2883 | 2904 | 2879 | 2895 | 0 | +23.82(+0.83%) |
May 06, 2020 | 2876 | 2882 | 2865 | 2872 | 0 | -6.62(-0.23%) |