Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2052 | 2066 | 2014 | 2035 | 0 | +0.67(+0.03%) |
Apr 29, 2020 | 2054 | 2067 | 2018 | 2034 | 0 | -34.02(-1.64%) |
Apr 28, 2020 | 2122 | 2129 | 2053 | 2068 | 0 | -38.62(-1.83%) |
Apr 27, 2020 | 2116 | 2127 | 2089 | 2107 | 0 | +11.83(+0.56%) |
Apr 24, 2020 | 2078 | 2103 | 2067 | 2095 | 0 | +20.33(+0.98%) |
Apr 23, 2020 | 2073 | 2111 | 2059 | 2075 | 0 | -2.58(-0.12%) |
Apr 22, 2020 | 2069 | 2092 | 2053 | 2077 | 0 | +26.62(+1.30%) |
Apr 21, 2020 | 2078 | 2094 | 2039 | 2051 | 0 | -28.56(-1.37%) |
Apr 20, 2020 | 2070 | 2109 | 2054 | 2079 | 0 | +30.73(+1.50%) |
Apr 17, 2020 | 2039 | 2060 | 2012 | 2048 | 0 | +46.70(+2.33%) |
Apr 16, 2020 | 1981 | 2009 | 1970 | 2002 | 0 | +56.68(+2.91%) |
Apr 15, 2020 | 1967 | 1973 | 1925 | 1945 | 0 | -20.65(-1.05%) |
Apr 14, 2020 | 1944 | 1985 | 1929 | 1966 | 0 | +43.34(+2.25%) |
Apr 13, 2020 | 1930 | 1956 | 1889 | 1922 | 0 | -4.43(-0.23%) |
Apr 09, 2020 | 1946 | 1960 | 1905 | 1927 | 0 | -1.31(-0.07%) |
Apr 08, 2020 | 1907 | 1944 | 1876 | 1928 | 0 | +38.78(+2.05%) |
Apr 07, 2020 | 1953 | 1972 | 1880 | 1889 | 0 | -51.47(-2.65%) |
Apr 06, 2020 | 1903 | 1948 | 1882 | 1941 | 0 | +65.66(+3.50%) |
Apr 03, 2020 | 1876 | 1909 | 1852 | 1875 | 0 | +3.48(+0.19%) |
Apr 02, 2020 | 1821 | 1883 | 1804 | 1872 | 0 | +21.43(+1.16%) |
Apr 01, 2020 | 1848 | 1895 | 1825 | 1850 | 0 | -33.75(-1.79%) |
Mar 31, 2020 | 1864 | 1907 | 1845 | 1884 | 0 | -1.28(-0.07%) |
Mar 30, 2020 | 1829 | 1892 | 1821 | 1885 | 0 | +105.28(+5.91%) |
Mar 27, 2020 | 1763 | 1818 | 1741 | 1780 | 0 | -22.35(-1.24%) |
Mar 26, 2020 | 1731 | 1814 | 1723 | 1802 | 0 | +101.40(+5.96%) |
Mar 25, 2020 | 1711 | 1749 | 1666 | 1701 | 0 | +21.67(+1.29%) |
Mar 24, 2020 | 1670 | 1715 | 1628 | 1679 | 0 | +57.46(+3.54%) |
Mar 23, 2020 | 1646 | 1685 | 1593 | 1622 | 0 | +13.11(+0.81%) |
Mar 20, 2020 | 1693 | 1723 | 1598 | 1609 | 0 | -62.92(-3.76%) |
Mar 19, 2020 | 1680 | 1732 | 1630 | 1672 | 0 | -0.48(-0.03%) |
Mar 18, 2020 | 1646 | 1727 | 1578 | 1672 | 0 | -54.25(-3.14%) |
Mar 17, 2020 | 1648 | 1769 | 1622 | 1726 | 0 | +82.71(+5.03%) |
Mar 16, 2020 | 1603 | 1748 | 1582 | 1644 | 0 | -142.73(-7.99%) |
Mar 13, 2020 | 1786 | 1798 | 1669 | 1786 | 0 | +107.84(+6.42%) |
Mar 12, 2020 | 1728 | 1766 | 1659 | 1679 | 0 | -139.75(-7.69%) |
Mar 11, 2020 | 1858 | 1886 | 1798 | 1818 | 0 | -93.19(-4.88%) |
Mar 10, 2020 | 1897 | 1920 | 1829 | 1911 | 0 | +57.95(+3.13%) |
Mar 09, 2020 | 1869 | 1915 | 1824 | 1854 | 0 | -107.14(-5.46%) |
Mar 06, 2020 | 1934 | 1973 | 1916 | 1961 | 0 | -22.57(-1.14%) |
Mar 05, 2020 | 1991 | 2017 | 1965 | 1983 | 0 | -56.00(-2.75%) |
Mar 04, 2020 | 1982 | 2043 | 1967 | 2039 | 0 | +102.17(+5.27%) |
Mar 03, 2020 | 1963 | 1994 | 1914 | 1937 | 0 | -8.82(-0.45%) |
Mar 02, 2020 | 1902 | 1951 | 1875 | 1946 | 0 | +77.31(+4.14%) |
Feb 28, 2020 | 1842 | 1887 | 1822 | 1869 | 0 | -25.85(-1.36%) |
Feb 27, 2020 | 1935 | 1955 | 1881 | 1894 | 0 | -60.60(-3.10%) |
Feb 26, 2020 | 1961 | 1982 | 1940 | 1955 | 0 | +4.74(+0.24%) |
Feb 25, 2020 | 1984 | 1995 | 1935 | 1950 | 0 | -28.77(-1.45%) |
Feb 24, 2020 | 1997 | 2018 | 1966 | 1979 | 0 | -73.56(-3.58%) |
Feb 21, 2020 | 2051 | 2061 | 2036 | 2053 | 0 | +8.58(+0.42%) |
Feb 20, 2020 | 2059 | 2067 | 2028 | 2044 | 0 | -19.63(-0.95%) |
Feb 19, 2020 | 2059 | 2072 | 2047 | 2064 | 0 | +13.86(+0.68%) |
Feb 18, 2020 | 2043 | 2059 | 2031 | 2050 | 0 | +17.05(+0.84%) |
Feb 14, 2020 | 2032 | 2044 | 2011 | 2033 | 0 | +15.59(+0.77%) |
Feb 13, 2020 | 2025 | 2043 | 2011 | 2017 | 0 | -22.91(-1.12%) |
Feb 12, 2020 | 2042 | 2057 | 2020 | 2040 | 0 | +7.78(+0.38%) |
Feb 11, 2020 | 2037 | 2050 | 2016 | 2032 | 0 | -1.27(-0.06%) |
Feb 10, 2020 | 2010 | 2040 | 2002 | 2034 | 0 | +17.85(+0.89%) |
Feb 07, 2020 | 2023 | 2033 | 2001 | 2016 | 0 | -32.38(-1.58%) |
Feb 06, 2020 | 2040 | 2066 | 2021 | 2048 | 0 | +1.98(+0.10%) |
Feb 05, 2020 | 2036 | 2065 | 2021 | 2046 | 0 | +55.21(+2.77%) |
Feb 04, 2020 | 1963 | 2006 | 1958 | 1991 | 0 | +40.32(+2.07%) |