Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 05, 2020 | 2832 | 2879 | 2831 | 2878 | 0 | +18.06(+0.63%) |
Apr 29, 2020 | 2832 | 2866 | 2832 | 2860 | 0 | +37.64(+1.33%) |
Apr 28, 2020 | 2801 | 2832 | 2801 | 2822 | 0 | +12.42(+0.44%) |
Apr 27, 2020 | 2820 | 2822 | 2758 | 2810 | 0 | -5.47(-0.19%) |
Apr 26, 2020 | 2812 | 2833 | 2803 | 2815 | 0 | +6.96(+0.25%) |
Apr 23, 2020 | 2835 | 2835 | 2802 | 2809 | 0 | -29.97(-1.06%) |
Apr 22, 2020 | 2851 | 2854 | 2836 | 2838 | 0 | -5.48(-0.19%) |
Apr 21, 2020 | 2814 | 2844 | 2808 | 2844 | 0 | +16.97(+0.60%) |
Apr 20, 2020 | 2842 | 2842 | 2808 | 2827 | 0 | -25.54(-0.90%) |
Apr 19, 2020 | 2840 | 2853 | 2833 | 2853 | 0 | +14.06(+0.50%) |
Apr 16, 2020 | 2836 | 2855 | 2830 | 2838 | 0 | +18.55(+0.66%) |
Apr 15, 2020 | 2798 | 2823 | 2797 | 2820 | 0 | +8.77(+0.31%) |
Apr 14, 2020 | 2827 | 2830 | 2809 | 2811 | 0 | -16.11(-0.57%) |
Apr 13, 2020 | 2795 | 2827 | 2789 | 2827 | 0 | +44.23(+1.59%) |
Apr 12, 2020 | 2785 | 2793 | 2774 | 2783 | 0 | -13.58(-0.49%) |
Apr 09, 2020 | 2827 | 2833 | 2790 | 2797 | 0 | -29.27(-1.04%) |
Apr 08, 2020 | 2826 | 2832 | 2820 | 2826 | 0 | +10.53(+0.37%) |
Apr 07, 2020 | 2806 | 2823 | 2800 | 2815 | 0 | -5.39(-0.19%) |
Apr 06, 2020 | 2807 | 2823 | 2802 | 2821 | 0 | +56.77(+2.05%) |
Apr 02, 2020 | 2774 | 2781 | 2754 | 2764 | 0 | -16.65(-0.60%) |