Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1694 | 1697 | 1692 | 1696 | 0 | -34.70(-2.01%) |
Apr 29, 2020 | 1730 | 1731 | 1726 | 1730 | 0 | +9.30(+0.54%) |
Apr 28, 2020 | 1725 | 1725 | 1718 | 1721 | 0 | -0.60(-0.03%) |
Apr 27, 2020 | 1724 | 1726 | 1720 | 1722 | 0 | -20.20(-1.16%) |
Apr 26, 2020 | 1745 | 1746 | 1737 | 1742 | 0 | -3.80(-0.22%) |
Apr 25, 2020 | 1753 | 1760 | 1725 | 1746 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 1753 | 1760 | 1725 | 1746 | 0 | -4.80(-0.27%) |
Apr 23, 2020 | 1753 | 1753 | 1748 | 1750 | 0 | +16.90(+0.97%) |
Apr 22, 2020 | 1736 | 1737 | 1732 | 1734 | 0 | +32.50(+1.91%) |
Apr 21, 2020 | 1703 | 1706 | 1698 | 1701 | 0 | -6.80(-0.40%) |
Apr 20, 2020 | 1713 | 1714 | 1705 | 1708 | 0 | +18.70(+1.11%) |
Apr 19, 2020 | 1693 | 1697 | 1688 | 1689 | 0 | -5.30(-0.31%) |
Apr 18, 2020 | 1738 | 1739 | 1691 | 1694 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 1738 | 1739 | 1691 | 1694 | 0 | -31.50(-1.83%) |
Apr 16, 2020 | 1738 | 1739 | 1716 | 1726 | 0 | -16.70(-0.96%) |
Apr 15, 2020 | 1744 | 1745 | 1739 | 1743 | 0 | -6.00(-0.34%) |
Apr 14, 2020 | 1758 | 1758 | 1749 | 1749 | 0 | -20.50(-1.16%) |
Apr 13, 2020 | 1762 | 1770 | 1761 | 1769 | 0 | +28.20(+1.62%) |
Apr 12, 2020 | 1742 | 1748 | 1732 | 1741 | 0 | +0.40(+0.02%) |
Apr 10, 2020 | 1680 | 1754 | 1676 | 1741 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 1680 | 1754 | 1676 | 1741 | 0 | +61.90(+3.69%) |
Apr 08, 2020 | 1680 | 1681 | 1676 | 1679 | 0 | -0.50(-0.03%) |
Apr 07, 2020 | 1679 | 1682 | 1676 | 1679 | 0 | -46.60(-2.70%) |
Apr 06, 2020 | 1707 | 1729 | 1704 | 1726 | 0 | +83.00(+5.05%) |
Apr 05, 2020 | 1648 | 1651 | 1639 | 1643 | 0 | -6.00(-0.36%) |
Apr 04, 2020 | 1635 | 1653 | 1624 | 1649 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 1635 | 1653 | 1624 | 1649 | 0 | +12.60(+0.77%) |
Apr 02, 2020 | 1635 | 1640 | 1633 | 1636 | 0 | +27.70(+1.72%) |
Apr 01, 2020 | 1602 | 1609 | 1600 | 1608 | 0 | +16.30(+1.02%) |
Mar 31, 2020 | 1589 | 1593 | 1576 | 1592 | 0 | -46.40(-2.83%) |
Mar 30, 2020 | 1643 | 1646 | 1637 | 1639 | 0 | -28.40(-1.70%) |
Mar 29, 2020 | 1663 | 1674 | 1656 | 1667 | 0 | +13.00(+0.79%) |
Mar 28, 2020 | 1653 | 1661 | 1631 | 1654 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 1653 | 1661 | 1631 | 1654 | 0 | +16.60(+1.01%) |
Mar 26, 2020 | 1640 | 1646 | 1633 | 1637 | 0 | -2.70(-0.16%) |
Mar 25, 2020 | 1642 | 1646 | 1634 | 1640 | 0 | -39.40(-2.35%) |
Mar 24, 2020 | 1666 | 1683 | 1665 | 1680 | 0 | +108.90(+6.93%) |
Mar 23, 2020 | 1564 | 1575 | 1560 | 1571 | 0 | +74.90(+5.01%) |
Mar 22, 2020 | 1505 | 1511 | 1485 | 1496 | 0 | -5.40(-0.36%) |
Mar 21, 2020 | 1472 | 1519 | 1458 | 1501 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 1472 | 1519 | 1458 | 1501 | 0 | +29.30(+1.99%) |
Mar 19, 2020 | 1472 | 1476 | 1458 | 1472 | 0 | -13.70(-0.92%) |
Mar 18, 2020 | 1487 | 1490 | 1474 | 1486 | 0 | -53.10(-3.45%) |
Mar 17, 2020 | 1528 | 1547 | 1528 | 1539 | 0 | +23.90(+1.58%) |
Mar 16, 2020 | 1513 | 1518 | 1497 | 1515 | 0 | -41.00(-2.64%) |
Mar 15, 2020 | 1564 | 1575 | 1540 | 1556 | 0 | +26.80(+1.75%) |
Mar 14, 2020 | 1583 | 1598 | 1504 | 1529 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 1583 | 1598 | 1504 | 1529 | 0 | -45.80(-2.91%) |
Mar 12, 2020 | 1583 | 1583 | 1571 | 1575 | 0 | -66.30(-4.04%) |
Mar 11, 2020 | 1633 | 1642 | 1633 | 1641 | 0 | -11.90(-0.72%) |
Mar 10, 2020 | 1649 | 1654 | 1649 | 1653 | 0 | -16.90(-1.01%) |
Mar 09, 2020 | 1680 | 1681 | 1667 | 1670 | 0 | -25.80(-1.52%) |
Mar 08, 2020 | 1693 | 1702 | 1680 | 1696 | 0 | +21.40(+1.28%) |
Mar 06, 2020 | 1673 | 1693 | 1642 | 1674 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 1673 | 1693 | 1642 | 1674 | 0 | +36.20(+2.21%) |
Mar 04, 2020 | 1638 | 1641 | 1637 | 1638 | 0 | -11.00(-0.67%) |
Mar 03, 2020 | 1640 | 1654 | 1638 | 1649 | 0 | +57.10(+3.59%) |
Mar 02, 2020 | 1586 | 1594 | 1586 | 1592 | 0 | +9.80(+0.62%) |
Mar 01, 2020 | 1593 | 1594 | 1576 | 1582 | 0 | -5.20(-0.33%) |
Feb 28, 2020 | 1646 | 1651 | 1564 | 1587 | 0 | +20.60(+1.31%) |
Feb 27, 2020 | 1567 | 0 | -76.70(-4.67%) | |||
Feb 26, 2020 | 1643 | 1645 | 1640 | 1643 | 0 | +2.90(+0.18%) |
Feb 25, 2020 | 1637 | 1641 | 1636 | 1640 | 0 | -36.10(-2.15%) |
Feb 24, 2020 | 1677 | 0 | +6.50(+0.39%) | |||
Feb 23, 2020 | 1656 | 1684 | 1655 | 1670 | 0 | +24.20(+1.47%) |
Feb 21, 2020 | 1624 | 1652 | 1622 | 1646 | 0 | -2.90(-0.18%) |
Feb 20, 2020 | 1649 | 0 | +33.50(+2.07%) | |||
Feb 19, 2020 | 1615 | 1615 | 1613 | 1615 | 0 | +11.00(+0.69%) |
Feb 18, 2020 | 1605 | 1605 | 1604 | 1604 | 0 | +16.70(+1.05%) |
Feb 17, 2020 | 1585 | 1589 | 1582 | 1588 | 0 | +3.50(+0.22%) |
Feb 16, 2020 | 1585 | 1586 | 1583 | 1584 | 0 | -2.80(-0.18%) |
Feb 14, 2020 | 1579 | 1588 | 1576 | 1587 | 0 | +0.50(+0.03%) |
Feb 13, 2020 | 1586 | 0 | +17.50(+1.12%) | |||
Feb 12, 2020 | 1570 | 1570 | 1569 | 1569 | 0 | -1.60(-0.10%) |
Feb 11, 2020 | 1571 | 1572 | 1570 | 1570 | 0 | -5.90(-0.37%) |
Feb 10, 2020 | 1576 | 1576 | 1575 | 1576 | 0 | +2.30(+0.15%) |
Feb 09, 2020 | 1576 | 1576 | 1573 | 1574 | 0 | +0.30(+0.02%) |
Feb 07, 2020 | 1571 | 1578 | 1564 | 1574 | 0 | +0.40(+0.03%) |
Feb 06, 2020 | 1573 | 0 | +14.40(+0.92%) | |||
Feb 05, 2020 | 1560 | 1560 | 1558 | 1559 | 0 | +2.50(+0.16%) |
Feb 04, 2020 | 1556 | 1557 | 1556 | 1556 | 0 | -26.90(-1.70%) |
Feb 03, 2020 | 1582 | 1584 | 1581 | 1583 | 0 | -10.30(-0.65%) |