Date Close Open High Low Volume Change RANGE OPENING abc

1-Jul-20 21,856.00 21,217.50 22,005.25 21,170.00 8.28 2.88% 835.25 -27.55 Wednesday
30-Jun-20 21,245.05 21,434.70 21,552.75 21,040.00 6.91 0.05% 512.75 184.75 Tuesday
29-Jun-20 21,249.95 21,200.05 21,321.45 20,895.55 7.63 -0.99% 425.90 -329.95 Monday
26-Jun-20 21,530.00 21,609.00 21,688.95 21,173.10 8.37 0.53% 515.85 192.85 Friday
25-Jun-20 21,416.15 21,135.15 21,598.60 20,912.60 4.32 0.07% 686.00 -265.45 Thursday
24-Jun-20 21,400.60 22,494.85 22,494.85 21,300.30 8.66 -4.00% 1,194.55 203.10 Wednesday
23-Jun-20 22,291.75 21,779.25 22,360.00 21,622.15 7.33 2.74% 737.85 82.25 Tuesday
22-Jun-20 21,697.00 21,450.00 22,126.85 21,351.25 8.32 1.82% 775.60 141.15 Monday
19-Jun-20 21,308.85 20,890.00 21,464.20 20,826.00 8.51 1.89% 638.20 -22.65 Friday
18-Jun-20 20,912.65 20,080.00 20,975.00 19,977.20 8.21 3.80% 997.80 -67.55 Thursday
17-Jun-20 20,147.55 20,048.60 20,620.50 19,916.95 9.08 -0.53% 703.55 -205.75 Wednesday
16-Jun-20 20,254.35 20,503.00 20,635.00 19,435.80 10.65 1.72% 1,199.20 591.50 Tuesday
15-Jun-20 19,911.50 20,405.70 20,430.20 19,655.00 8.64 -3.46% 775.20 -218.80 Monday
12-Jun-20 20,624.50 19,555.00 20,728.00 19,555.00 10.52 0.56% 1,173.00 -953.85 Friday
11-Jun-20 20,508.85 20,917.65 21,239.65 20,443.00 8.14 -2.89% 796.65 -201.75 Thursday
10-Jun-20 21,119.40 20,685.00 21,300.00 20,640.00 8.66 2.14% 660.00 7.15 Wednesday
9-Jun-20 20,677.85 21,201.05 21,590.00 20,576.00 8.82 -2.29% 1,014.00 39.45 Tuesday
8-Jun-20 21,161.60 21,685.35 21,775.00 20,870.40 8.34 0.69% 904.60 668.95 Monday
5-Jun-20 21,016.40 20,431.00 21,192.45 20,388.00 8.67 3.12% 804.45 51.05 Friday
4-Jun-20 20,379.95 20,862.65 21,080.00 20,233.30 9.36 -2.41% 846.70 -19.75 Thursday
3-Jun-20 20,882.40 20,935.00 21,611.55 20,739.20 9.36 2.03% 872.35 468.65 Wednesday
2-Jun-20 20,466.35 19,880.00 20,584.00 19,750.00 7.51 2.88% 834.00 -14.10 Tuesday
1-Jun-20 19,894.10 19,490.35 20,179.80 19,450.00 7.32 4.16% 729.80 391.15 Monday
29-May-20 19,099.20 18,918.00 19,183.20 18,655.80 8.15 -0.37% 527.40 -251.80 Friday
28-May-20 19,169.80 18,816.55 19,436.00 18,748.55 7.85 2.72% 687.45 153.50 Thursday
27-May-20 18,663.05 17,556.75 18,863.30 17,484.60 10.54 6.98% 1,378.70 111.60 Wednesday
26-May-20 17,445.15 17,525.00 17,690.00 17,261.60 6.86 1.33% 428.40 308.90 Tuesday
22-May-20 17,216.10 17,499.50 17,899.95 17,005.95 10.1 -2.43% 894.00 -145.35 Friday
21-May-20 17,644.85 17,923.30 18,175.00 17,565.60 6.85 -1.08% 609.40 86.65 Thursday
20-May-20 17,836.65 17,390.00 18,026.95 17,351.70 8.04 2.28% 675.25 -48.75 Wednesday
19-May-20 17,438.75 17,735.00 18,165.00 17,318.00 9.24 -0.53% 847.00 203.40 Tuesday
18-May-20 17,531.60 18,705.10 18,711.10 17,458.30 8.6 -6.78% 1,252.80 -102.60 Monday
15-May-20 18,807.70 19,079.60 19,079.65 18,651.00 5.89 -1.21% 428.65 40.85 Friday
14-May-20 19,038.75 19,225.65 19,340.50 18,957.25 6.19 -2.95% 383.25 -391.35 Thursday
13-May-20 19,617.00 19,950.00 20,199.00 19,423.00 8.21 4.13% 776.00 1,110.90 Wednesday
12-May-20 18,839.10 18,696.00 18,991.00 18,209.00 8.61 -0.40% 782.00 -218.40 Tuesday
11-May-20 18,914.40 19,489.85 19,700.00 18,855.00 6.44 -1.92% 845.00 205.20 Monday
8-May-20 19,284.65 19,825.00 19,950.00 19,210.00 5.81 -1.13% 740.00 319.70 Friday
7-May-20 19,505.30 19,470.00 19,743.35 19,300.00 5.77 -0.85% 443.35 -201.95 Thursday
6-May-20 19,671.95 19,219.20 19,819.00 18,900.00 8.59 2.21% 919.00 -27.15 Wednesday
5-May-20 19,246.35 19,906.05 20,098.00 19,164.35 7.15 -1.97% 933.65 273.30 Tuesday
4-May-20 19,632.75 20,600.00 20,600.00 19,505.00 5.35 -8.83% 1,095.00 -934.50 Monday
30-Apr-20 21,534.50 21,550.20 21,984.85 21,342.90 5.05 1.92% 641.95 422.10 Thursday
29-Apr-20 21,128.10 20,540.05 21,359.85 20,401.05 5.17 2.19% 958.80 -136.05 Wednesday
28-Apr-20 20,676.10 20,399.45 20,749.00 20,242.00 5.16 2.83% 507.00 292.35 Tuesday
27-Apr-20 20,107.10 19,690.00 20,240.00 19,690.00 5.37 3.02% 550.00 172.90 Monday
24-Apr-20 19,517.10 19,734.80 19,860.00 19,381.00 6.12 -3.30% 479.00 -447.95 Friday
23-Apr-20 20,182.75 19,797.95 20,299.85 19,539.90 6.14 2.57% 759.95 120.55 Thursday
22-Apr-20 19,677.40 19,240.00 19,837.80 19,002.00 7.54 1.78% 835.80 -93.85 Wednesday
21-Apr-20 19,333.85 19,825.00 19,880.00 19,166.95 6.11 -5.61% 713.05 -657.20 Tuesday
20-Apr-20 20,482.20 21,086.85 21,099.85 20,374.00 6.8 -1.28% 725.85 338.05 Monday
17-Apr-20 20,748.80 20,350.00 20,934.20 19,624.30 8.82 6.82% 1,309.90 925.70 Friday
16-Apr-20 19,424.30 18,905.35 19,554.85 18,601.00 7.05 2.29% 953.85 -84.35 Thursday
15-Apr-20 18,989.70 19,986.00 20,219.00 18,661.40 7.2 -2.54% 1,557.60 501.90 Wednesday
13-Apr-20 19,484.10 19,680.00 19,826.30 19,184.95 5.49 -1.44% 641.35 -88.30 Monday
9-Apr-20 19,768.30 19,488.75 19,888.00 19,071.00 6.94 4.65% 817.00 599.25 Thursday
8-Apr-20 18,889.50 18,816.00 20,599.00 18,495.00 9.53 -1.47% 2,104.00 -356.00 Wednesday
7-Apr-20 19,172.00 18,254.55 19,250.00 17,921.00 6.77 11.62% 1,329.00 1,078.75 Tuesday
3-Apr-20 17,175.80 18,226.10 18,226.10 17,075.00 5.09 -5.48% 1,151.10 54.90 Friday
1-Apr-20 18,171.20 18,900.00 18,996.05 17,962.65 4.83 -5.04% 1,033.40 -235.50 Wednesday
31-Mar-20 19,135.50 19,284.70 19,500.00 18,817.65 5.43 1.79% 682.35 485.15 Tuesday
30-Mar-20 18,799.55 19,086.00 19,820.00 18,676.00 5.17 -4.95% 1,144.00 -692.65 Monday
27-Mar-20 19,778.65 20,251.00 21,272.80 19,350.35 6.84 0.84% 1,922.45 637.10 Friday
26-Mar-20 19,613.90 18,700.00 20,279.80 18,335.50 5.25 6.10% 1,944.30 213.00 Thursday
25-Mar-20 18,487.00 16,799.95 18,735.55 16,600.25 4.63 9.20% 2,135.30 -129.80 Wednesday
24-Mar-20 16,929.75 17,550.00 17,949.95 16,020.55 6.06 0.29% 1,929.40 668.95 Tuesday
23-Mar-20 16,881.05 18,264.95 19,200.00 16,741.50 3.97 -16.82% 2,458.50 -2,029.40 Monday
20-Mar-20 20,294.35 19,959.95 20,933.00 19,217.75 8.34 1.33% 1,715.25 -68.55 Friday
19-Mar-20 20,028.50 19,499.00 20,971.15 18,787.65 8.28 -2.39% 2,183.50 -1,018.95 Thursday
18-Mar-20 20,517.95 22,198.95 22,351.00 20,150.00 7.03 -6.89% 2,201.00 161.90 Wednesday
17-Mar-20 22,037.05 23,193.30 23,448.00 21,840.00 5.79 -4.02% 1,608.00 232.55 Tuesday
16-Mar-20 22,960.75 24,311.30 24,434.00 22,766.25 5.4 -8.26% 1,667.75 -717.60 Monday
13-Mar-20 25,028.90 22,600.00 25,591.90 21,000.00 8.33 4.96% 4,591.90 -1,245.05 Friday
12-Mar-20 23,845.05 25,190.00 25,344.00 23,381.00 8.4 -9.99% 1,963.00 -1,300.40 Thursday
11-Mar-20 26,490.40 26,349.95 26,818.00 26,215.45 5.64 -0.13% 602.55 -175.80 Wednesday
9-Mar-20 26,525.75 27,111.10 27,244.00 25,935.05 6.21 -4.53% 1,308.95 -671.85 Monday
6-Mar-20 27,782.95 27,710.15 28,063.65 27,280.00 5.45 -3.63% 783.65 -1,119.15 Friday
5-Mar-20 28,829.30 28,839.95 29,180.00 28,547.05 5.6 0.27% 632.95 86.95 Thursday
4-Mar-20 28,753.00 29,115.00 29,299.90 28,158.30 5.75 -1.61% 1,141.60 -108.75 Wednesday
3-Mar-20 29,223.75 29,080.00 29,328.20 28,752.60 5.22 1.17% 575.60 194.85 Tuesday
2-Mar-20 28,885.15 29,355.55 29,648.00 28,600.05 4.92 -0.58% 1,047.95 301.65 Monday
28-Feb-20 29,053.90 29,625.00 29,665.25 28,970.15 4.56 -3.75% 695.10 -562.00 Friday
27-Feb-20 30,187.00 30,265.00 30,265.00 29,951.15 3.17 -0.42% 313.85 -50.50 Thursday
26-Feb-20 30,315.50 30,230.00 30,517.10 30,125.50 3.09 -0.50% 391.60 -237.90 Wednesday
25-Feb-20 30,467.90 30,500.05 30,633.35 30,351.50 2.93 0.15% 281.85 77.05 Tuesday
24-Feb-20 30,423.00 30,615.00 30,688.80 30,393.35 3.12 -1.67% 295.45 -323.70 Monday
20-Feb-20 30,938.70 30,784.00 31,098.40 30,698.60 3.12 0.27% 399.80 -72.40 Thursday
19-Feb-20 30,856.40 30,875.00 30,940.00 30,652.00 2.79 0.90% 288.00 293.60 Wednesday
18-Feb-20 30,581.40 30,655.85 30,707.15 30,282.55 3.22 -0.63% 424.60 -120.50 Tuesday
17-Feb-20 30,776.35 30,894.25 31,014.90 30,640.00 2.58 -0.41% 374.90 -7.85 Monday
14-Feb-20 30,902.10 31,280.00 31,470.85 30,774.50 4.04 -1.05% 696.35 48.65 Friday
13-Feb-20 31,231.35 31,565.10 31,626.70 31,188.85 2.44 -1.06% 437.85 -1.80 Thursday
12-Feb-20 31,566.90 31,516.50 31,619.80 31,458.40 2.22 0.59% 161.40 133.20 Wednesday
11-Feb-20 31,383.30 31,271.50 31,516.40 31,265.00 2.49 0.88% 251.40 161.65 Tuesday
10-Feb-20 31,109.85 31,215.20 31,259.85 31,003.90 2.25 -0.42% 255.95 -25.20 Monday
7-Feb-20 31,240.40 31,339.90 31,363.85 31,110.05 2.83 -0.30% 253.80 7.05 Friday
6-Feb-20 31,332.85 31,200.00 31,530.90 30,956.65 4.33 0.91% 574.25 149.65 Thursday
5-Feb-20 31,050.35 30,760.05 31,116.60 30,631.20 3.67 1.08% 485.40 41.60 Wednesday
4-Feb-20 30,718.45 30,300.00 30,798.80 30,191.05 4.4 2.29% 607.75 267.85 Tuesday
3-Feb-20 30,032.15 29,729.90 30,110.00 29,530.00 4.19 0.84% 580.00 -52.65 Monday
1-Feb-20 29,782.55 30,710.60 30,990.00 29,777.00 5.83 -3.73% 1,213.00 -226.70 Saturday
31-Jan-20 30,937.30 30,940.00 31,125.70 30,780.50 4.2 0.95% 345.20 292.60 Friday
30-Jan-20 30,647.40 31,280.00 31,280.00 30,513.45 2.96 -0.84% 766.55 374.45 Thursday
29-Jan-20 30,905.55 30,960.00 31,109.05 30,866.00 3.04 0.44% 243.05 188.40 Wednesday
28-Jan-20 30,771.60 30,929.95 31,070.00 30,675.15 3.53 -0.35% 394.85 50.90 Tuesday
27-Jan-20 30,879.05 31,050.10 31,239.90 30,850.00 3.38 -1.44% 389.90 -280.25 Monday
24-Jan-20 31,330.35 31,100.55 31,438.00 30,924.00 3.28 0.77% 514.00 10.45 Friday
23-Jan-20 31,090.10 30,800.00 31,170.00 30,680.00 3.74 0.93% 490.00 -2.85 Thursday
22-Jan-20 30,802.85 31,150.00 31,230.00 30,705.00 3.38 -0.77% 525.00 107.20 Wednesday
21-Jan-20 31,042.80 31,049.90 31,200.00 30,920.95 3.27 -0.45% 279.05 -131.95 Tuesday
20-Jan-20 31,181.85 31,997.65 31,997.65 31,126.10 3.66 -1.71% 871.55 273.90 Monday
17-Jan-20 31,723.75 31,660.25 31,874.30 31,540.00 2.93 -0.66% 334.30 -275.45 Friday
16-Jan-20 31,935.70 31,900.00 32,054.05 31,744.95 2.88 -0.03% 309.10 -43.85 Thursday
15-Jan-20 31,943.85 32,089.00 32,105.50 31,765.80 2.99 -0.70% 339.70 -80.05 Wednesday
14-Jan-20 32,169.05 32,240.00 32,260.00 32,031.80 2.61 -0.23% 228.20 -2.25 Tuesday
13-Jan-20 32,242.25 32,159.65 32,380.00 32,123.75 2.43 0.37% 256.25 36.90 Monday
10-Jan-20 32,122.75 32,263.95 32,384.95 31,980.00 3.57 -0.09% 404.95 111.30 Friday
9-Jan-20 32,152.65 31,801.00 32,200.00 31,760.15 3.86 2.25% 439.85 356.95 Thursday
8-Jan-20 31,444.05 31,185.00 31,541.20 30,971.80 4.56 -0.15% 569.40 -307.80 Wednesday
7-Jan-20 31,492.80 31,551.10 31,915.80 31,200.00 4.76 0.42% 715.80 189.05 Tuesday
6-Jan-20 31,362.05 32,000.00 32,023.85 31,286.00 3.96 -2.48% 737.85 -161.20 Monday
3-Jan-20 32,161.20 32,445.50 32,489.05 32,060.20 3.22 -1.28% 428.85 -133.65 Friday
2-Jan-20 32,579.15 32,299.00 32,606.05 32,281.55 2.66 0.91% 324.50 13.80 Thursday
1-Jan-20 32,285.20 32,417.30 32,495.75 32,225.00 1.92 -0.25% 270.75 51.25 Wednesday
31-Dec-19 32,366.05 32,478.70 32,521.90 32,320.00 2.33 -0.58% 201.90 -75.35 Tuesday
30-Dec-19 32,554.05 32,632.45 32,773.85 32,431.00 2.57 -0.16% 342.85 27.75 Monday
27-Dec-19 32,604.70 32,250.10 32,633.75 32,246.50 2.51 1.90% 387.25 252.40 Friday
26-Dec-19 31,997.70 32,269.95 32,339.00 31,945.00 2.34 -0.96% 394.00 -37.80 Thursday
24-Dec-19 32,307.75 32,304.95 32,384.00 32,270.45 1.58 -0.07% 113.55 -24.45 Tuesday
23-Dec-19 32,329.40 32,349.95 32,425.00 32,220.00 1.98 -0.15% 205.00 -28.45 Monday
20-Dec-19 32,378.40 32,227.00 32,440.00 32,180.00 1.97 0.37% 260.00 -33.40 Friday
19-Dec-19 32,260.40 32,300.00 32,345.40 32,123.35 2.14 -0.06% 222.05 20.70 Thursday
18-Dec-19 32,279.30 32,310.05 32,343.95 32,055.00 2.31 0.23% 288.95 103.70 Wednesday
17-Dec-19 32,206.35 32,100.10 32,285.00 32,055.05 2.11 0.61% 229.95 89.80 Tuesday
16-Dec-19 32,010.30 32,197.65 32,205.00 31,848.15 2.31 -0.29% 356.85 94.95 Monday
13-Dec-19 32,102.70 31,860.45 32,230.00 31,805.35 2.96 1.22% 424.65 143.45 Friday
12-Dec-19 31,717.00 31,406.30 31,745.00 31,405.00 2.91 1.29% 340.00 92.05 Thursday
11-Dec-19 31,314.25 31,208.30 31,395.75 31,065.30 2.97 0.28% 330.45 -18.25 Wednesday
10-Dec-19 31,226.55 31,440.10 31,445.00 31,188.35 2.68 -0.54% 256.65 42.45 Tuesday
9-Dec-19 31,397.65 31,374.90 31,612.10 31,201.00 3.03 -0.07% 411.10 -43.40 Monday
6-Dec-19 31,418.30 31,799.95 31,925.00 31,323.00 3.85 -1.08% 602.00 37.45 Friday
5-Dec-19 31,762.50 32,110.00 32,179.95 31,705.00 4.11 -0.99% 474.95 29.10 Thursday
4-Dec-19 32,080.90 31,624.95 32,125.00 31,511.25 4.1 1.17% 613.75 -86.25 Wednesday
3-Dec-19 31,711.20 31,949.90 31,949.90 31,580.60 2.46 -0.66% 369.30 28.55 Tuesday
2-Dec-19 31,921.35 32,079.95 32,080.00 31,762.30 2.45 -0.26% 317.70 76.10 Monday
29-Nov-19 32,003.85 32,100.50 32,148.00 31,820.00 2.79 -0.37% 328.00 -22.45 Friday
28-Nov-19 32,122.95 31,874.25 32,143.30 31,874.25 2.71 0.79% 269.05 1.90 Thursday
27-Nov-19 31,872.35 31,738.60 31,898.00 31,705.00 2.34 0.71% 193.00 89.70 Wednesday
26-Nov-19 31,648.90 31,620.10 31,791.85 31,411.00 3.15 0.26% 380.85 51.85 Tuesday
25-Nov-19 31,568.25 31,080.10 31,590.00 31,049.05 2.99 1.46% 540.95 -34.60 Monday
22-Nov-19 31,114.70 31,248.20 31,329.70 31,023.35 2.77 -0.65% 306.35 -68.55 Friday
21-Nov-19 31,316.75 31,299.95 31,444.90 31,223.60 2.68 -0.01% 221.30 -21.30 Thursday
20-Nov-19 31,321.25 31,350.00 31,434.40 31,184.55 2.81 0.20% 249.85 90.35 Wednesday
19-Nov-19 31,259.65 31,059.95 31,315.85 30,950.00 3.22 0.78% 365.85 42.10 Tuesday
18-Nov-19 31,017.85 31,152.00 31,182.00 30,900.10 2.61 -0.11% 281.90 99.80 Monday
15-Nov-19 31,052.20 30,902.20 31,185.00 30,859.60 4.02 0.92% 325.40 131.65 Friday
14-Nov-19 30,770.55 30,580.00 30,830.00 30,361.35 4.29 0.60% 468.65 -5.60 Thursday
13-Nov-19 30,585.60 31,083.95 31,167.25 30,538.80 4.09 -1.65% 628.45 -13.85 Wednesday
11-Nov-19 31,097.80 30,700.00 31,222.85 30,610.05 3.37 1.10% 612.80 -59.00 Monday
8-Nov-19 30,759.00 30,630.00 31,099.00 30,493.55 4.72 0.31% 605.45 -34.35 Friday
7-Nov-19 30,664.35 30,801.00 30,848.95 30,463.00 3.95 -0.06% 385.95 118.40 Thursday
6-Nov-19 30,682.60 30,260.30 30,780.00 30,052.00 4.68 1.28% 728.00 -33.85 Wednesday
5-Nov-19 30,294.15 30,420.05 30,519.90 30,155.10 3.41 -0.34% 364.80 24.00 Tuesday
4-Nov-19 30,396.05 30,457.95 30,658.00 30,267.00 3.45 0.07% 391.00 83.85 Monday
1-Nov-19 30,374.10 30,200.05 30,449.45 30,063.10 3.29 1.02% 386.35 133.80 Friday
31-Oct-19 30,066.25 30,100.15 30,399.10 29,752.25 3.52 0.27% 646.85 113.70 Thursday
30-Oct-19 29,986.45 30,015.40 30,151.40 29,740.05 3.62 0.29% 411.35 114.95 Wednesday
29-Oct-19 29,900.45 29,550.40 30,040.00 29,355.10 3.68 1.03% 684.90 -45.55 Tuesday
27-Oct-19 29,595.95 29,701.55 29,764.90 29,591.75 0.00718 0.56% 173.15 269.70 Sunday
25-Oct-19 29,431.85 29,280.10 29,480.00 28,912.60 4.55 0.86% 567.40 99.60 Friday
24-Oct-19 29,180.50 29,625.00 29,742.55 29,020.95 5.38 -1.06% 721.60 130.50 Thursday
23-Oct-19 29,494.50 29,400.00 29,725.00 29,122.00 4.05 0.01% 603.00 -92.50 Wednesday
22-Oct-19 29,492.50 29,397.00 29,747.00 28,851.40 4.37 1.17% 895.60 244.65 Tuesday
18-Oct-19 29,152.35 29,029.60 29,299.95 28,903.05 3.85 0.25% 396.90 -50.05 Friday
17-Oct-19 29,079.65 28,530.50 29,150.00 28,530.50 4.64 1.66% 619.50 -74.25 Thursday
16-Oct-19 28,604.75 28,720.25 28,807.00 28,321.15 4.42 -0.05% 485.85 101.60 Wednesday
15-Oct-19 28,618.65 28,300.00 28,775.00 28,251.00 4.26 1.45% 524.00 90.20 Tuesday
14-Oct-19 28,209.80 28,317.95 28,790.00 28,082.85 4.68 0.25% 707.15 179.35 Monday
11-Oct-19 28,138.60 28,300.00 28,723.00 27,805.00 6.03 0.11% 918.00 193.40 Friday
 10-Oct-19 28,106.60 28,690.00 28,690.00 27,980.00 4.93 -2.66% 710.00 -184.05 Thursday
9-Oct-19 28,874.05 27,870.00 28,989.95 27,774.00 5.9 3.60% 1,215.95 -1.55 Wednesday
7-Oct-19 27,871.55 27,950.00 28,277.00 27,652.20 4.3 0.06% 624.80 96.25 Monday
4-Oct-19 27,853.75 28,801.05 28,860.00 27,778.00 5.84 -2.51% 1,082.00 230.20 Friday
3-Oct-19 28,570.85 28,655.10 28,919.80 28,368.60 4.96 -1.05% 551.20 -219.55 Thursday
1-Oct-19 28,874.65 29,440.00 29,724.00 28,218.00 7.32 -1.53% 1,506.00 115.30 Tuesday
30-Sep-19 29,324.70 29,890.05 29,955.60 29,103.50 4.88 -2.51% 852.10 -190.85 Monday
27-Sep-19 30,080.90 30,201.00 30,340.00 29,882.95 3.92 0.26% 457.05 198.40 Friday
26-Sep-19 30,002.60 29,678.65 30,974.80 29,676.40 6.15 1.23% 1,298.40 41.00 Thursday
25-Sep-19 29,637.65 30,073.95 30,080.90 29,511.00 3.98 -2.02% 569.90 -176.20 Wednesday
24-Sep-19 30,250.15 30,514.00 30,674.95 29,923.25 5.19 -0.95% 751.70 -25.35 Tuesday
23-Sep-19 30,539.35 29,996.50 30,734.95 29,591.00 7.17 5.34% 1,143.95 1,006.55 Monday
20-Sep-19 28,989.95 26,859.95 29,424.95 26,750.60 11.3 8.24% 2,674.35 78.10 Friday
19-Sep-19 26,781.85 27,175.00 27,175.85 26,683.10 3.86 -1.51% 492.75 -18.05 Thursday
18-Sep-19 27,193.05 27,325.05 27,470.00 27,127.15 3.98 0.19% 342.85 184.90 Wednesday
17-Sep-19 27,140.15 27,799.90 27,882.00 27,079.00 4.7 -2.69% 803.00 -90.00 Tuesday
16-Sep-19 27,889.90 27,801.55 28,095.00 27,801.55 3.78 -0.97% 293.45 -362.30 Monday
13-Sep-19 28,163.85 27,749.95 28,200.00 27,585.40 4.23 1.22% 614.60 -74.50 Friday
12-Sep-19 27,824.45 27,855.65 28,094.90 27,770.50 3.49 -0.02% 324.40 25.45 Thursday
11-Sep-19 27,830.20 27,660.55 27,897.00 27,594.40 2.79 1.01% 302.60 109.20 Wednesday
9-Sep-19 27,551.35 27,200.00 27,609.00 27,035.00 3.35 0.90% 574.00 -106.00 Monday
6-Sep-19 27,306.00 27,025.05 27,398.00 27,025.05 3.32 1.16% 372.95 30.90 Friday
5-Sep-19 26,994.15 27,160.05 27,335.00 26,862.05 4.22 -0.83% 472.95 -59.20 Thursday
4-Sep-19 27,219.25 26,824.35 27,380.90 26,712.00 4.51 1.29% 668.90 -49.15 Wednesday
3-Sep-19 26,873.50 27,321.05 27,333.00 26,802.00 3.54 -2.35% 531.00 Tuesday

Summary

Highest
###
Lowest
###
Difference
###
Average
###
Chg. %
-22.27%
Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday
Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday
Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday
Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday
Wednesday

Wednesday

Wednesday

Wednesday

Wednesday
Date Close Open High Low Volume Change RANGE Day
25-Jun-20 21,416.15 21,135.15 21,598.60 20,912.60 4.32 0.07% 686.00 Thursday
18-Jun-20 20,912.65 20,080.00 20,975.00 19,977.20 8.21 3.80% 997.80 Thursday
11-Jun-20 20,508.85 20,917.65 21,239.65 20,443.00 8.14 -2.89% 796.65 Thursday
4-Jun-20 20,379.95 20,862.65 21,080.00 20,233.30 9.36 -2.41% 846.70 Thursday
Date Close Open High Low Volume Change RANGE
25-Jun-20 21,416.15 21,135.15 21,598.60 20,912.60 4.32 0.07% 686.00
24-Jun-20 21,400.60 22,494.85 22,494.85 21,300.30 8.66 -4.00% 1,194.55
23-Jun-20 22,291.75 21,779.25 22,360.00 21,622.15 7.33 2.74% 737.85
22-Jun-20 21,697.00 21,450.00 22,126.85 21,351.25 8.32 1.82% 775.60
19-Jun-20 21,308.85 20,890.00 21,464.20 20,826.00 8.51 1.89% 638.20
18-Jun-20 20,912.65 20,080.00 20,975.00 19,977.20 8.21 3.80% 997.80
17-Jun-20 20,147.55 20,048.60 20,620.50 19,916.95 9.08 -0.53% 703.55
16-Jun-20 20,254.35 20,503.00 20,635.00 19,435.80 10.65 1.72% 1,199.20
15-Jun-20 19,911.50 20,405.70 20,430.20 19,655.00 8.64 -3.46% 775.20
12-Jun-20 20,624.50 19,555.00 20,728.00 19,555.00 10.52 0.56% 1,173.00
Date Close Open High Low Volume Change RANGE
13-Mar-20 25,028.90 22,600.00 25,591.90 21,000.00 8.33 4.96% 4,591.90 6 Friday
20-Sep-19 28,989.95 26,859.95 29,424.95 26,750.60 11.3 8.24% 2,674.35 6 Friday
23-Mar-20 16,881.05 18,264.95 19,200.00 16,741.50 3.97 -16.82% 2,458.50 2 Monday
18-Mar-20 20,517.95 22,198.95 22,351.00 20,150.00 7.03 -6.89% 2,201.00 4 Wednesday
19-Mar-20 20,028.50 19,499.00 20,971.15 18,787.65 8.28 -2.39% 2,183.50 5 Thursday
25-Mar-20 18,487.00 16,799.95 18,735.55 16,600.25 4.63 9.20% 2,135.30 4 Wednesday
8-Apr-20 18,889.50 18,816.00 20,599.00 18,495.00 9.53 -1.47% 2,104.00 4 Wednesday
12-Mar-20 23,845.05 25,190.00 25,344.00 23,381.00 8.4 -9.99% 1,963.00 5 Thursday
26-Mar-20 19,613.90 18,700.00 20,279.80 18,335.50 5.25 6.10% 1,944.30 5 Thursday
24-Mar-20 16,929.75 17,550.00 17,949.95 16,020.55 6.06 0.29% 1,929.40 3 Tuesday
27-Mar-20 19,778.65 20,251.00 21,272.80 19,350.35 6.84 0.84% 1,922.45 6 Friday
20-Mar-20 20,294.35 19,959.95 20,933.00 19,217.75 8.34 1.33% 1,715.25 6 Friday
16-Mar-20 22,960.75 24,311.30 24,434.00 22,766.25 5.4 -8.26% 1,667.75 2 Monday
17-Mar-20 22,037.05 23,193.30 23,448.00 21,840.00 5.79 -4.02% 1,608.00 3 Tuesday
15-Apr-20 18,989.70 19,986.00 20,219.00 18,661.40 7.2 -2.54% 1,557.60 4 Wednesday
1-Oct-19 28,874.65 29,440.00 29,724.00 28,218.00 7.32 -1.53% 1,506.00 3 Tuesday
27-May-20 18,663.05 17,556.75 18,863.30 17,484.60 10.54 6.98% 1,378.70 4 Wednesday
7-Apr-20 19,172.00 18,254.55 19,250.00 17,921.00 6.77 11.62% 1,329.00 3 Tuesday
17-Apr-20 20,748.80 20,350.00 20,934.20 19,624.30 8.82 6.82% 1,309.90 6 Friday
9-Mar-20 26,525.75 27,111.10 27,244.00 25,935.05 6.21 -4.53% 1,308.95 2 Monday
26-Sep-19 30,002.60 29,678.65 30,974.80 29,676.40 6.15 1.23% 1,298.40 5 Thursday
18-May-20 17,531.60 18,705.10 18,711.10 17,458.30 8.6 -6.78% 1,252.80 2 Monday
9-Oct-19 28,874.05 27,870.00 28,989.95 27,774.00 5.9 3.60% 1,215.95 4 Wednesday
1-Feb-20 29,782.55 30,710.60 30,990.00 29,777.00 5.83 -3.73% 1,213.00 7 Saturday
16-Jun-20 20,254.35 20,503.00 20,635.00 19,435.80 10.65 1.72% 1,199.20 3 Tuesday
24-Jun-20 21,400.60 22,494.85 22,494.85 21,300.30 8.66 -4.00% 1,194.55 4 Wednesday
12-Jun-20 20,624.50 19,555.00 20,728.00 19,555.00 10.52 0.56% 1,173.00 6 Friday
3-Apr-20 17,175.80 18,226.10 18,226.10 17,075.00 5.09 -5.48% 1,151.10 6 Friday
30-Mar-20 18,799.55 19,086.00 19,820.00 18,676.00 5.17 -4.95% 1,144.00 2 Monday
23-Sep-19 30,539.35 29,996.50 30,734.95 29,591.00 7.17 5.34% 1,143.95 2 Monday
4-Mar-20 28,753.00 29,115.00 29,299.90 28,158.30 5.75 -1.61% 1,141.60 4 Wednesday
4-May-20 19,632.75 20,600.00 20,600.00 19,505.00 5.35 -8.83% 1,095.00 2 Monday
4-Oct-19 27,853.75 28,801.05 28,860.00 27,778.00 5.84 -2.51% 1,082.00 6 Friday
2-Mar-20 28,885.15 29,355.55 29,648.00 28,600.05 4.92 -0.58% 1,047.95 2 Monday
1-Apr-20 18,171.20 18,900.00 18,996.05 17,962.65 4.83 -5.04% 1,033.40 4 Wednesday
9-Jun-20 20,677.85 21,201.05 21,590.00 20,576.00 8.82 -2.29% 1,014.00 3 Tuesday
Wednesday

Wednesday
Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday

Wednesday
 ### 22,282.80 22,155.55 22,378.00 22,118.05 3.87M 1.45%
### 21,964.25 22,022.00 22,090.00 21,765.30 5.40M -1.54%
### 22,307.30 22,293.00 22,466.15 22,212.70 4.80M 0.49%
### 22,198.20 21,745.00 22,272.95 21,627.20 6.23M 2.14%
### 21,734.00 21,900.00 21,925.00 21,394.00 5.76M 0.30%
### 21,668.80 22,300.10 22,318.00 21,436.00 7.12M -2.35%
### 22,189.50 22,401.00 22,443.95 22,122.50 4.93M -0.57%
### 22,316.30 22,122.35 22,385.00 22,000.60 5.60M 0.09%
### 22,296.35 21,900.00 22,345.00 21,900.00 5.42M 1.55%
### 21,956.35 21,851.00 22,099.00 21,802.00 5.43M 0.85%
7-Aug-20 21,771.35 21,600.00 21,835.00 21,435.50 6.29M 0.60%
6-Aug-20 21,641.95 21,685.00 21,969.00 21,370.00 8.28M 0.38%
5-Aug-20 21,559.00 21,699.00 21,999.90 21,464.05 8.00M 0.03%
4-Aug-20 21,551.85 21,299.95 21,633.00 21,106.05 7.25M 1.82%
3-Aug-20 21,165.90 21,480.00 21,549.70 21,085.35 6.24M -2.42%
31-Jul-20 21,691.50 21,647.85 21,827.60 21,400.65 7.75M 0.21%
30-Jul-20 21,646.85 22,090.00 22,259.80 21,562.20 6.13M -2.18%
29-Jul-20 22,129.60 22,086.95 22,440.00 21,964.15 6.93M -0.21%
28-Jul-20 22,176.50 21,921.50 22,306.95 21,630.05 7.98M 1.45%
27-Jul-20 21,859.35 22,620.20 22,647.55 21,818.80 7.19M -3.33%
24-Jul-20 22,611.30 22,850.00 22,901.05 22,321.00 6.73M -2.10%
23-Jul-20 23,095.25 22,765.35 23,140.00 22,703.50 5.67M 1.28%
22-Jul-20 22,803.80 23,124.95 23,148.55 22,573.70 7.17M -0.05%
21-Jul-20 22,815.75 22,620.00 22,899.70 22,512.00 5.97M 2.37%
20-Jul-20 22,287.30 22,230.95 22,474.00 22,122.35 6.81M 0.93%
17-Jul-20 22,080.95 21,459.45 22,081.00 21,459.45 7.60M 2.36%
16-Jul-20 21,571.30 21,400.00 21,647.50 21,025.05 7.75M 1.17%
15-Jul-20 21,320.95 21,645.20 21,940.00 21,212.10 8.20M -0.35%
14-Jul-20 21,396.50 21,942.50 21,944.00 21,212.90 7.76M -3.51%
13-Jul-20 22,174.55 22,625.00 22,664.40 22,028.00 6.31M -1.12%
10-Jul-20 22,425.00 22,755.65 22,820.00 22,325.40 7.05M -2.11%
9-Jul-20 22,908.10 22,719.25 22,980.00 22,650.00 6.01M 1.32%
8-Jul-20 22,610.75 22,618.00 23,118.25 22,532.85 8.32M 0.03%
7-Jul-20 22,603.30 22,209.95 22,656.00 22,000.90 8.42M 1.70%
6-Jul-20 22,226.30 22,201.00 22,444.00 22,141.05 6.07M 1.75%
3-Jul-20 21,843.90 22,149.00 22,162.05 21,750.00 6.33M -0.61%
2-Jul-20 21,977.30 22,080.80 22,289.65 21,827.05 8.31M 0.21%
1-Jul-20 21,930.45 21,190.00 22,014.00 21,155.00 8.28M 3.38%
 ### 22,282.80 22,155.55 22,378.00 22,118.05 3.87M 1.45%
### 21,964.25 22,022.00 22,090.00 21,765.30 5.40M -1.54%
### 22,307.30 22,293.00 22,466.15 22,212.70 4.80M 0.49%
### 22,198.20 21,745.00 22,272.95 21,627.20 6.23M 2.14%
### 21,734.00 21,900.00 21,925.00 21,394.00 5.76M 0.30%
### 21,668.80 22,300.10 22,318.00 21,436.00 7.12M -2.35%
### 22,189.50 22,401.00 22,443.95 22,122.50 4.93M -0.57%
### 22,316.30 22,122.35 22,385.00 22,000.60 5.60M 0.09%
### 22,296.35 21,900.00 22,345.00 21,900.00 5.42M 1.55%
### 21,956.35 21,851.00 22,099.00 21,802.00 5.43M 0.85%
7-Aug-20 21,771.35 21,600.00 21,835.00 21,435.50 6.29M 0.60%
6-Aug-20 21,641.95 21,685.00 21,969.00 21,370.00 8.28M 0.38%
5-Aug-20 21,559.00 21,699.00 21,999.90 21,464.05 8.00M 0.03%
4-Aug-20 21,551.85 21,299.95 21,633.00 21,106.05 7.25M 1.82%
3-Aug-20 21,165.90 21,480.00 21,549.70 21,085.35 6.24M -2.42%
31-Jul-20 21,691.50 21,647.85 21,827.60 21,400.65 7.75M 0.21%
30-Jul-20 21,646.85 22,090.00 22,259.80 21,562.20 6.13M -2.18%
29-Jul-20 22,129.60 22,086.95 22,440.00 21,964.15 6.93M -0.21%
28-Jul-20 22,176.50 21,921.50 22,306.95 21,630.05 7.98M 1.45%
27-Jul-20 21,859.35 22,620.20 22,647.55 21,818.80 7.19M -3.33%
24-Jul-20 22,611.30 22,850.00 22,901.05 22,321.00 6.73M -2.10%
23-Jul-20 23,095.25 22,765.35 23,140.00 22,703.50 5.67M 1.28%
22-Jul-20 22,803.80 23,124.95 23,148.55 22,573.70 7.17M -0.05%
21-Jul-20 22,815.75 22,620.00 22,899.70 22,512.00 5.97M 2.37%
20-Jul-20 22,287.30 22,230.95 22,474.00 22,122.35 6.81M 0.93%
17-Jul-20 22,080.95 21,459.45 22,081.00 21,459.45 7.60M 2.36%
16-Jul-20 21,571.30 21,400.00 21,647.50 21,025.05 7.75M 1.17%
15-Jul-20 21,320.95 21,645.20 21,940.00 21,212.10 8.20M -0.35%
14-Jul-20 21,396.50 21,942.50 21,944.00 21,212.90 7.76M -3.51%
13-Jul-20 22,174.55 22,625.00 22,664.40 22,028.00 6.31M -1.12%
10-Jul-20 22,425.00 22,755.65 22,820.00 22,325.40 7.05M -2.11%
9-Jul-20 22,908.10 22,719.25 22,980.00 22,650.00 6.01M 1.32%
8-Jul-20 22,610.75 22,618.00 23,118.25 22,532.85 8.32M 0.03%
7-Jul-20 22,603.30 22,209.95 22,656.00 22,000.90 8.42M 1.70%
6-Jul-20 22,226.30 22,201.00 22,444.00 22,141.05 6.07M 1.75%
3-Jul-20 21,843.90 22,149.00 22,162.05 21,750.00 6.33M -0.61%
2-Jul-20 21,977.30 22,080.80 22,289.65 21,827.05 8.31M 0.21%
1-Jul-20 21,930.45 21,190.00 22,014.00 21,155.00 8.28M 3.38%
30-Jun-20 21,213.85 21,443.00 21,553.20 21,036.00 6.91M -0.10%
29-Jun-20 21,235.20 21,251.00 21,325.90 20,886.35 7.63M -1.06%
26-Jun-20 21,462.15 21,599.95 21,717.00 21,167.05 8.37M -0.20%
25-Jun-20 21,506.15 21,174.90 21,717.70 20,906.40 7.88M 0.49%