Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3025 | 3049 | 2999 | 3044 | 0 | +14.58(+0.48%) |
May 28, 2020 | 3047 | 3069 | 3023 | 3030 | 0 | -6.40(-0.21%) |
May 27, 2020 | 3016 | 3036 | 2970 | 3036 | 0 | +44.36(+1.48%) |
May 26, 2020 | 3004 | 3022 | 2988 | 2992 | 0 | +36.32(+1.23%) |
May 22, 2020 | 2955 | 2955 | 2955 | 2955 | 0 | +6.94(+0.24%) |
May 21, 2020 | 2970 | 2978 | 2939 | 2949 | 0 | -23.10(-0.78%) |
May 20, 2020 | 2954 | 2980 | 2954 | 2972 | 0 | +48.67(+1.67%) |
May 19, 2020 | 2949 | 2964 | 2922 | 2923 | 0 | -30.97(-1.05%) |
May 18, 2020 | 2914 | 2968 | 2914 | 2954 | 0 | +90.21(+3.15%) |
May 15, 2020 | 2830 | 2865 | 2817 | 2864 | 0 | +11.20(+0.39%) |
May 14, 2020 | 2795 | 2853 | 2767 | 2852 | 0 | +32.50(+1.15%) |
May 13, 2020 | 2866 | 2874 | 2793 | 2820 | 0 | -50.12(-1.75%) |
May 12, 2020 | 2940 | 2946 | 2870 | 2870 | 0 | -60.07(-2.05%) |
May 11, 2020 | 2915 | 2944 | 2903 | 2930 | 0 | +0.39(+0.01%) |
May 08, 2020 | 2909 | 2932 | 2903 | 2930 | 0 | +48.61(+1.69%) |
May 07, 2020 | 2878 | 2902 | 2876 | 2881 | 0 | +32.77(+1.15%) |
May 06, 2020 | 2883 | 2891 | 2848 | 2848 | 0 | -20.02(-0.70%) |
May 05, 2020 | 2869 | 2898 | 2864 | 2868 | 0 | +25.70(+0.90%) |
May 04, 2020 | 2815 | 2844 | 2798 | 2843 | 0 | +12.03(+0.42%) |
May 01, 2020 | 2869 | 2869 | 2822 | 2831 | 0 | -81.72(-2.81%) |
Apr 30, 2020 | 2931 | 2931 | 2892 | 2912 | 0 | -27.08(-0.92%) |
Apr 29, 2020 | 2918 | 2955 | 2912 | 2940 | 0 | +76.12(+2.66%) |
Apr 28, 2020 | 2910 | 2921 | 2861 | 2863 | 0 | -15.09(-0.52%) |
Apr 27, 2020 | 2855 | 2888 | 2853 | 2878 | 0 | +41.74(+1.47%) |
Apr 24, 2020 | 2813 | 2843 | 2792 | 2837 | 0 | +38.94(+1.39%) |
Apr 23, 2020 | 2810 | 2845 | 2794 | 2798 | 0 | -1.51(-0.05%) |
Apr 22, 2020 | 2788 | 2815 | 2776 | 2799 | 0 | +62.75(+2.29%) |
Apr 21, 2020 | 2785 | 2786 | 2727 | 2737 | 0 | -86.60(-3.07%) |
Apr 20, 2020 | 2846 | 2869 | 2820 | 2823 | 0 | -51.40(-1.79%) |
Apr 17, 2020 | 2842 | 2879 | 2831 | 2875 | 0 | +75.01(+2.68%) |
Apr 16, 2020 | 2799 | 2807 | 2764 | 2800 | 0 | +16.19(+0.58%) |
Apr 15, 2020 | 2796 | 2802 | 2762 | 2783 | 0 | -62.70(-2.20%) |
Apr 14, 2020 | 2805 | 2852 | 2805 | 2846 | 0 | +84.43(+3.06%) |
Apr 13, 2020 | 2782 | 2782 | 2721 | 2762 | 0 | -28.19(-1.01%) |
Apr 09, 2020 | 2790 | 2790 | 2790 | 2790 | 0 | +39.84(+1.45%) |
Apr 08, 2020 | 2685 | 2761 | 2663 | 2750 | 0 | +90.57(+3.41%) |
Apr 07, 2020 | 2739 | 2757 | 2658 | 2659 | 0 | -4.27(-0.16%) |
Apr 06, 2020 | 2578 | 2677 | 2575 | 2664 | 0 | +175.03(+7.03%) |
Apr 03, 2020 | 2515 | 2538 | 2460 | 2489 | 0 | -38.25(-1.51%) |
Apr 02, 2020 | 2459 | 2533 | 2456 | 2527 | 0 | +56.40(+2.28%) |
Apr 01, 2020 | 2498 | 2523 | 2447 | 2470 | 0 | -114.09(-4.41%) |
Mar 31, 2020 | 2615 | 2641 | 2571 | 2585 | 0 | -42.06(-1.60%) |
Mar 30, 2020 | 2559 | 2632 | 2545 | 2627 | 0 | +85.18(+3.35%) |
Mar 27, 2020 | 2556 | 2616 | 2520 | 2541 | 0 | -88.60(-3.37%) |
Mar 26, 2020 | 2501 | 2637 | 2501 | 2630 | 0 | +154.51(+6.24%) |
Mar 25, 2020 | 2458 | 2571 | 2408 | 2476 | 0 | +28.23(+1.15%) |
Mar 24, 2020 | 2344 | 2450 | 2344 | 2447 | 0 | +209.93(+9.38%) |
Mar 23, 2020 | 2291 | 2301 | 2192 | 2237 | 0 | -67.52(-2.93%) |
Mar 20, 2020 | 2432 | 2453 | 2296 | 2305 | 0 | -104.47(-4.34%) |
Mar 19, 2020 | 2393 | 2467 | 2320 | 2409 | 0 | +11.29(+0.47%) |
Mar 18, 2020 | 2436 | 2454 | 2281 | 2398 | 0 | -131.09(-5.18%) |
Mar 17, 2020 | 2426 | 2554 | 2367 | 2529 | 0 | +143.06(+6.00%) |
Mar 16, 2020 | 2509 | 2563 | 2381 | 2386 | 0 | -324.89(-11.98%) |
Mar 13, 2020 | 2570 | 2711 | 2492 | 2711 | 0 | +230.38(+9.29%) |
Mar 12, 2020 | 2631 | 2660 | 2480 | 2481 | 0 | -260.74(-9.51%) |
Mar 11, 2020 | 2826 | 2826 | 2707 | 2741 | 0 | -140.85(-4.89%) |
Mar 10, 2020 | 2813 | 2883 | 2734 | 2882 | 0 | +135.67(+4.94%) |
Mar 09, 2020 | 2864 | 2864 | 2734 | 2747 | 0 | -225.81(-7.60%) |
Mar 06, 2020 | 2954 | 2986 | 2902 | 2972 | 0 | -51.57(-1.71%) |
Mar 05, 2020 | 3076 | 3083 | 3000 | 3024 | 0 | -106.18(-3.39%) |
Mar 04, 2020 | 3046 | 3130 | 3034 | 3130 | 0 | +126.75(+4.22%) |
Mar 03, 2020 | 3096 | 3136 | 2977 | 3003 | 0 | -86.86(-2.81%) |