Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1511 | 1517 | 1461 | 1477 | 452,298 | -39.86(-2.63%) |
Apr 29, 2020 | 1484 | 1524 | 1470 | 1517 | 704,831 | +81.00(+5.64%) |
Apr 28, 2020 | 1431 | 1460 | 1407 | 1436 | 615,041 | +36.24(+2.59%) |
Apr 27, 2020 | 1371 | 1408 | 1368 | 1399 | 457,698 | +40.12(+2.95%) |
Apr 24, 2020 | 1369 | 1371 | 1335 | 1359 | 335,255 | +2.76(+0.20%) |
Apr 23, 2020 | 1351 | 1385 | 1347 | 1357 | 373,830 | +4.99(+0.37%) |
Apr 22, 2020 | 1362 | 1376 | 1339 | 1352 | 357,552 | +12.75(+0.95%) |
Apr 21, 2020 | 1379 | 1384 | 1314 | 1339 | 654,398 | -69.24(-4.92%) |
Apr 20, 2020 | 1458 | 1466 | 1406 | 1408 | 458,825 | -59.09(-4.03%) |
Apr 17, 2020 | 1465 | 1481 | 1446 | 1467 | 692,968 | +63.31(+4.51%) |
Apr 16, 2020 | 1429 | 1429 | 1387 | 1404 | 489,339 | -17.16(-1.21%) |
Apr 15, 2020 | 1404 | 1436 | 1387 | 1421 | 453,993 | -24.75(-1.71%) |
Apr 14, 2020 | 1456 | 1466 | 1420 | 1446 | 580,527 | +28.34(+2.00%) |
Apr 13, 2020 | 1410 | 1424 | 1365 | 1417 | 405,412 | +0.37(+0.03%) |
Apr 09, 2020 | 1421 | 1446 | 1399 | 1417 | 1,035,443 | +48.45(+3.54%) |
Apr 08, 2020 | 1379 | 1425 | 1357 | 1369 | 782,957 | -4.30(-0.31%) |
Apr 07, 2020 | 1408 | 1491 | 1363 | 1373 | 785,499 | +19.64(+1.45%) |
Apr 06, 2020 | 1300 | 1360 | 1290 | 1353 | 753,427 | +125.68(+10.24%) |
Apr 03, 2020 | 1241 | 1276 | 1200 | 1228 | 443,532 | -29.24(-2.33%) |
Apr 02, 2020 | 1268 | 1332 | 1238 | 1257 | 575,284 | -11.60(-0.91%) |
Apr 01, 2020 | 1291 | 1325 | 1245 | 1268 | 564,331 | -73.51(-5.48%) |
Mar 31, 2020 | 1300 | 1387 | 1293 | 1342 | 772,310 | +37.00(+2.84%) |
Mar 30, 2020 | 1258 | 1319 | 1214 | 1305 | 602,308 | +52.94(+4.23%) |
Mar 27, 2020 | 1341 | 1352 | 1250 | 1252 | 703,295 | -150.46(-10.73%) |
Mar 26, 2020 | 1377 | 1426 | 1350 | 1402 | 618,118 | +40.05(+2.94%) |
Mar 25, 2020 | 1256 | 1446 | 1244 | 1362 | 1,001,282 | +106.10(+8.45%) |
Mar 24, 2020 | 1216 | 1276 | 1198 | 1256 | 856,073 | +106.96(+9.31%) |
Mar 23, 2020 | 1174 | 1223 | 1104 | 1149 | 862,051 | -25.12(-2.14%) |
Mar 20, 2020 | 1213 | 1297 | 1154 | 1174 | 1,149,434 | -14.02(-1.18%) |
Mar 19, 2020 | 1208 | 1233 | 1147 | 1188 | 983,108 | -42.16(-3.43%) |
Mar 18, 2020 | 1275 | 1324 | 1162 | 1231 | 935,179 | -134.17(-9.83%) |
Mar 17, 2020 | 1306 | 1367 | 1250 | 1365 | 1,083,090 | +78.39(+6.09%) |
Mar 16, 2020 | 1272 | 1408 | 1249 | 1286 | 989,673 | -131.32(-9.26%) |
Mar 13, 2020 | 1333 | 1418 | 1268 | 1418 | 1,156,151 | +140.57(+11.01%) |
Mar 12, 2020 | 1294 | 1366 | 1277 | 1277 | 1,285,488 | -161.69(-11.24%) |
Mar 11, 2020 | 1518 | 1525 | 1417 | 1439 | 832,089 | -116.20(-7.47%) |
Mar 10, 2020 | 1586 | 1611 | 1496 | 1555 | 743,931 | +31.12(+2.04%) |
Mar 09, 2020 | 1480 | 1585 | 1473 | 1524 | 772,403 | -84.08(-5.23%) |
Mar 06, 2020 | 1599 | 1680 | 1580 | 1608 | 1,080,457 | -35.25(-2.15%) |
Mar 05, 2020 | 1659 | 1676 | 1628 | 1643 | 790,590 | -84.48(-4.89%) |
Mar 04, 2020 | 1693 | 1732 | 1667 | 1728 | 595,067 | +48.99(+2.92%) |
Mar 03, 2020 | 1722 | 1746 | 1643 | 1679 | 706,059 | -45.85(-2.66%) |
Mar 02, 2020 | 1694 | 1728 | 1648 | 1725 | 871,298 | +33.24(+1.97%) |
Feb 28, 2020 | 1639 | 1714 | 1630 | 1691 | 979,600 | +35.72(+2.16%) |
Feb 27, 2020 | 1609 | 1726 | 1588 | 1656 | 1,341,390 | -18.31(-1.09%) |
Feb 26, 2020 | 1727 | 1738 | 1655 | 1674 | 905,611 | -48.25(-2.80%) |
Feb 25, 2020 | 1798 | 1807 | 1707 | 1722 | 960,773 | -65.79(-3.68%) |
Feb 24, 2020 | 1826 | 1831 | 1773 | 1788 | 888,090 | -135.84(-7.06%) |
Feb 21, 2020 | 1960 | 1963 | 1917 | 1924 | 359,317 | -42.08(-2.14%) |
Feb 20, 2020 | 1955 | 1983 | 1951 | 1966 | 360,121 | +2.41(+0.12%) |
Feb 19, 2020 | 1978 | 1985 | 1957 | 1963 | 241,966 | -7.77(-0.39%) |
Feb 18, 2020 | 1967 | 1983 | 1957 | 1971 | 364,433 | -14.64(-0.74%) |
Feb 14, 2020 | 1993 | 2020 | 1980 | 1986 | 537,271 | +30.94(+1.58%) |
Feb 13, 2020 | 1939 | 1956 | 1924 | 1955 | 389,778 | -0.42(-0.02%) |
Feb 12, 2020 | 1919 | 1962 | 1906 | 1955 | 473,326 | +50.93(+2.67%) |
Feb 11, 2020 | 1890 | 1914 | 1888 | 1904 | 409,907 | +22.61(+1.20%) |
Feb 10, 2020 | 1897 | 1908 | 1878 | 1882 | 471,388 | -22.90(-1.20%) |
Feb 07, 2020 | 1945 | 1955 | 1899 | 1905 | 450,650 | -51.17(-2.62%) |
Feb 06, 2020 | 1954 | 1967 | 1932 | 1956 | 413,100 | +21.55(+1.11%) |
Feb 05, 2020 | 1894 | 1939 | 1878 | 1934 | 553,695 | +74.59(+4.01%) |
Feb 04, 2020 | 1852 | 1891 | 1843 | 1860 | 664,335 | +25.41(+1.39%) |