Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 1648 | 1712 | 1641 | 1707 | 0 | +64.53(+3.93%) |
Feb 28, 2020 | 1666 | 1674 | 1618 | 1643 | 0 | -49.92(-2.95%) |
Feb 27, 2020 | 1740 | 1759 | 1683 | 1693 | 0 | -52.89(-3.03%) |
Feb 26, 2020 | 1772 | 1790 | 1738 | 1746 | 0 | -17.94(-1.02%) |
Feb 25, 2020 | 1789 | 1795 | 1760 | 1764 | 0 | -24.66(-1.38%) |
Feb 24, 2020 | 1796 | 1807 | 1782 | 1788 | 0 | -17.12(-0.95%) |
Feb 21, 2020 | 1807 | 1821 | 1794 | 1805 | 0 | -12.21(-0.67%) |
Feb 20, 2020 | 1813 | 1823 | 1804 | 1818 | 0 | +0.52(+0.03%) |
Feb 19, 2020 | 1819 | 1828 | 1809 | 1817 | 0 | -2.36(-0.13%) |
Feb 18, 2020 | 1818 | 1829 | 1811 | 1820 | 0 | +2.39(+0.13%) |
Feb 14, 2020 | 1817 | 1825 | 1807 | 1817 | 0 | +4.25(+0.23%) |
Feb 13, 2020 | 1804 | 1818 | 1796 | 1813 | 0 | +8.55(+0.47%) |
Feb 12, 2020 | 1804 | 1814 | 1790 | 1804 | 0 | -2.79(-0.15%) |
Feb 11, 2020 | 1807 | 1816 | 1801 | 1807 | 0 | +3.05(+0.17%) |
Feb 10, 2020 | 1799 | 1811 | 1790 | 1804 | 0 | +4.79(+0.27%) |
Feb 07, 2020 | 1807 | 1813 | 1794 | 1799 | 0 | -4.16(-0.23%) |
Feb 06, 2020 | 1808 | 1818 | 1797 | 1803 | 0 | -3.28(-0.18%) |
Feb 05, 2020 | 1797 | 1814 | 1791 | 1807 | 0 | +10.02(+0.56%) |
Feb 04, 2020 | 1810 | 1816 | 1789 | 1797 | 0 | -12.70(-0.70%) |