Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1530 | 1551 | 1517 | 1544 | 0 | +8.61(+0.56%) |
May 28, 2020 | 1522 | 1543 | 1510 | 1535 | 0 | +31.13(+2.07%) |
May 27, 2020 | 1519 | 1525 | 1489 | 1504 | 0 | +4.13(+0.28%) |
May 26, 2020 | 1506 | 1523 | 1493 | 1500 | 0 | +16.61(+1.12%) |
May 22, 2020 | 1479 | 1487 | 1469 | 1483 | 0 | +4.54(+0.31%) |
May 21, 2020 | 1488 | 1502 | 1476 | 1478 | 0 | -12.88(-0.86%) |
May 20, 2020 | 1496 | 1510 | 1483 | 1491 | 0 | +4.72(+0.32%) |
May 19, 2020 | 1502 | 1512 | 1482 | 1487 | 0 | -22.97(-1.52%) |
May 18, 2020 | 1482 | 1520 | 1475 | 1510 | 0 | +60.49(+4.17%) |
May 15, 2020 | 1455 | 1464 | 1424 | 1449 | 0 | -11.56(-0.79%) |
May 14, 2020 | 1440 | 1464 | 1415 | 1461 | 0 | +8.72(+0.60%) |
May 13, 2020 | 1466 | 1470 | 1434 | 1452 | 0 | -21.45(-1.46%) |
May 12, 2020 | 1491 | 1499 | 1467 | 1473 | 0 | -22.36(-1.49%) |
May 11, 2020 | 1500 | 1509 | 1472 | 1496 | 0 | -12.44(-0.82%) |
May 08, 2020 | 1498 | 1515 | 1486 | 1508 | 0 | +23.73(+1.60%) |
May 07, 2020 | 1496 | 1514 | 1478 | 1484 | 0 | +5.89(+0.40%) |
May 06, 2020 | 1528 | 1532 | 1476 | 1479 | 0 | -46.04(-3.02%) |
May 05, 2020 | 1518 | 1539 | 1512 | 1525 | 0 | +12.94(+0.86%) |
May 04, 2020 | 1507 | 1519 | 1485 | 1512 | 0 | +3.78(+0.25%) |
May 01, 2020 | 1523 | 1527 | 1496 | 1508 | 0 | -28.56(-1.86%) |
Apr 30, 2020 | 1559 | 1563 | 1524 | 1536 | 0 | -31.80(-2.03%) |
Apr 29, 2020 | 1604 | 1609 | 1556 | 1568 | 0 | -7.89(-0.50%) |
Apr 28, 2020 | 1581 | 1599 | 1564 | 1576 | 0 | +13.21(+0.85%) |
Apr 27, 2020 | 1562 | 1578 | 1551 | 1563 | 0 | +5.93(+0.38%) |
Apr 24, 2020 | 1553 | 1565 | 1534 | 1557 | 0 | +6.82(+0.44%) |
Apr 23, 2020 | 1568 | 1580 | 1540 | 1550 | 0 | -18.23(-1.16%) |
Apr 22, 2020 | 1564 | 1581 | 1543 | 1568 | 0 | +25.02(+1.62%) |
Apr 21, 2020 | 1538 | 1561 | 1522 | 1543 | 0 | -17.25(-1.11%) |
Apr 20, 2020 | 1607 | 1616 | 1555 | 1561 | 0 | -60.64(-3.74%) |
Apr 17, 2020 | 1614 | 1632 | 1589 | 1621 | 0 | +31.48(+1.98%) |
Apr 16, 2020 | 1586 | 1606 | 1565 | 1590 | 0 | +9.32(+0.59%) |
Apr 15, 2020 | 1593 | 1606 | 1566 | 1581 | 0 | -41.28(-2.55%) |
Apr 14, 2020 | 1610 | 1631 | 1592 | 1622 | 0 | +35.97(+2.27%) |
Apr 13, 2020 | 1609 | 1621 | 1569 | 1586 | 0 | -40.54(-2.49%) |
Apr 09, 2020 | 1587 | 1654 | 1583 | 1626 | 0 | +53.25(+3.39%) |
Apr 08, 2020 | 1509 | 1583 | 1499 | 1573 | 0 | +71.39(+4.75%) |
Apr 07, 2020 | 1546 | 1558 | 1496 | 1502 | 0 | -11.49(-0.76%) |
Apr 06, 2020 | 1478 | 1530 | 1467 | 1513 | 0 | +73.18(+5.08%) |
Apr 03, 2020 | 1458 | 1477 | 1429 | 1440 | 0 | -32.33(-2.20%) |
Apr 02, 2020 | 1423 | 1488 | 1418 | 1472 | 0 | +33.76(+2.35%) |
Apr 01, 2020 | 1449 | 1471 | 1410 | 1439 | 0 | -54.46(-3.65%) |
Mar 31, 2020 | 1519 | 1534 | 1480 | 1493 | 0 | -39.95(-2.61%) |
Mar 30, 2020 | 1513 | 1547 | 1483 | 1533 | 0 | +36.16(+2.42%) |
Mar 27, 2020 | 1447 | 1533 | 1440 | 1497 | 0 | +15.84(+1.07%) |
Mar 26, 2020 | 1406 | 1495 | 1398 | 1481 | 0 | +74.98(+5.33%) |
Mar 25, 2020 | 1379 | 1448 | 1337 | 1406 | 0 | +22.59(+1.63%) |
Mar 24, 2020 | 1346 | 1396 | 1314 | 1383 | 0 | +71.61(+5.46%) |
Mar 23, 2020 | 1349 | 1368 | 1268 | 1312 | 0 | -36.82(-2.73%) |
Mar 20, 2020 | 1448 | 1466 | 1331 | 1349 | 0 | -94.12(-6.52%) |
Mar 19, 2020 | 1489 | 1522 | 1394 | 1443 | 0 | -41.83(-2.82%) |
Mar 18, 2020 | 1498 | 1548 | 1408 | 1485 | 0 | -79.02(-5.05%) |
Mar 17, 2020 | 1450 | 1584 | 1428 | 1564 | 0 | +140.20(+9.85%) |
Mar 16, 2020 | 1453 | 1530 | 1404 | 1423 | 0 | -134.86(-8.65%) |
Mar 13, 2020 | 1556 | 1580 | 1483 | 1558 | 0 | +51.69(+3.43%) |
Mar 12, 2020 | 1537 | 1598 | 1476 | 1507 | 0 | -113.22(-6.99%) |
Mar 11, 2020 | 1657 | 1665 | 1599 | 1620 | 0 | -65.55(-3.89%) |
Mar 10, 2020 | 1674 | 1704 | 1628 | 1685 | 0 | +28.34(+1.71%) |
Mar 09, 2020 | 1662 | 1701 | 1613 | 1657 | 0 | -70.74(-4.09%) |
Mar 06, 2020 | 1698 | 1738 | 1674 | 1728 | 0 | -3.35(-0.19%) |
Mar 05, 2020 | 1732 | 1752 | 1714 | 1731 | 0 | -22.55(-1.29%) |
Mar 04, 2020 | 1707 | 1760 | 1704 | 1754 | 0 | +61.33(+3.62%) |
Mar 03, 2020 | 1708 | 1738 | 1684 | 1692 | 0 | -15.15(-0.89%) |