Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1999 | 2033 | 1976 | 2022 | 0 | +28.22(+1.42%) |
May 28, 2020 | 2012 | 2042 | 1975 | 1994 | 0 | -23.03(-1.14%) |
May 27, 2020 | 1987 | 2026 | 1940 | 2017 | 0 | +34.02(+1.72%) |
May 26, 2020 | 2011 | 2028 | 1971 | 1983 | 0 | +10.04(+0.51%) |
May 25, 2020 | 1969 | 1986 | 1946 | 1973 | 0 | +0.00(+0.00%) |
May 22, 2020 | 1969 | 1986 | 1946 | 1973 | 0 | +5.33(+0.27%) |
May 21, 2020 | 1997 | 2009 | 1958 | 1968 | 0 | -30.93(-1.55%) |
May 20, 2020 | 1990 | 2015 | 1976 | 1999 | 0 | +37.55(+1.91%) |
May 19, 2020 | 1969 | 2001 | 1950 | 1961 | 0 | -9.81(-0.50%) |
May 18, 2020 | 1955 | 1987 | 1936 | 1971 | 0 | +54.01(+2.82%) |
May 15, 2020 | 1883 | 1931 | 1871 | 1917 | 0 | -4.15(-0.22%) |
May 14, 2020 | 1875 | 1926 | 1849 | 1921 | 0 | +27.94(+1.48%) |
May 13, 2020 | 1934 | 1951 | 1866 | 1893 | 0 | -36.68(-1.90%) |
May 12, 2020 | 1986 | 1996 | 1926 | 1930 | 0 | -46.34(-2.35%) |
May 11, 2020 | 1953 | 1994 | 1941 | 1976 | 0 | +9.11(+0.46%) |
May 08, 2020 | 1949 | 1980 | 1933 | 1967 | 0 | +36.01(+1.86%) |
May 07, 2020 | 1931 | 1953 | 1911 | 1931 | 0 | +23.60(+1.24%) |
May 06, 2020 | 1912 | 1937 | 1891 | 1907 | 0 | +13.16(+0.69%) |
May 05, 2020 | 1892 | 1929 | 1876 | 1894 | 0 | +24.79(+1.33%) |
May 04, 2020 | 1849 | 1879 | 1830 | 1869 | 0 | +12.38(+0.67%) |
May 01, 2020 | 1881 | 1907 | 1839 | 1857 | 0 | -62.89(-3.28%) |
Apr 30, 2020 | 1944 | 1960 | 1900 | 1920 | 0 | -33.53(-1.72%) |
Apr 29, 2020 | 1913 | 1970 | 1894 | 1953 | 0 | +75.80(+4.04%) |
Apr 28, 2020 | 1920 | 1939 | 1869 | 1878 | 0 | -20.07(-1.06%) |
Apr 27, 2020 | 1886 | 1916 | 1867 | 1898 | 0 | +29.94(+1.60%) |
Apr 24, 2020 | 1847 | 1876 | 1826 | 1868 | 0 | +27.82(+1.51%) |
Apr 23, 2020 | 1845 | 1878 | 1826 | 1840 | 0 | -6.25(-0.34%) |
Apr 22, 2020 | 1826 | 1859 | 1807 | 1846 | 0 | +60.51(+3.39%) |
Apr 21, 2020 | 1829 | 1839 | 1769 | 1786 | 0 | -63.33(-3.43%) |
Apr 20, 2020 | 1858 | 1886 | 1837 | 1849 | 0 | -33.55(-1.78%) |
Apr 17, 2020 | 1893 | 1909 | 1851 | 1883 | 0 | +13.69(+0.73%) |
Apr 16, 2020 | 1864 | 1890 | 1829 | 1869 | 0 | +24.04(+1.30%) |
Apr 15, 2020 | 1844 | 1867 | 1817 | 1845 | 0 | -32.38(-1.72%) |
Apr 14, 2020 | 1856 | 1898 | 1837 | 1877 | 0 | +56.27(+3.09%) |
Apr 13, 2020 | 1805 | 1836 | 1776 | 1821 | 0 | +3.07(+0.17%) |
Apr 09, 2020 | 1843 | 1872 | 1790 | 1818 | 0 | -7.78(-0.43%) |
Apr 08, 2020 | 1800 | 1841 | 1779 | 1826 | 0 | +43.44(+2.44%) |
Apr 07, 2020 | 1838 | 1855 | 1767 | 1782 | 0 | -9.24(-0.52%) |
Apr 06, 2020 | 1726 | 1803 | 1711 | 1791 | 0 | +126.19(+7.58%) |
Apr 03, 2020 | 1679 | 1705 | 1641 | 1665 | 0 | -22.55(-1.34%) |
Apr 02, 2020 | 1647 | 1705 | 1631 | 1688 | 0 | +34.90(+2.11%) |
Apr 01, 2020 | 1672 | 1714 | 1631 | 1653 | 0 | -70.33(-4.08%) |
Mar 31, 2020 | 1742 | 1781 | 1701 | 1723 | 0 | -24.93(-1.43%) |
Mar 30, 2020 | 1716 | 1767 | 1693 | 1748 | 0 | +50.66(+2.98%) |
Mar 27, 2020 | 1709 | 1758 | 1669 | 1698 | 0 | -60.28(-3.43%) |
Mar 26, 2020 | 1690 | 1776 | 1669 | 1758 | 0 | +92.63(+5.56%) |
Mar 25, 2020 | 1681 | 1742 | 1621 | 1665 | 0 | -6.85(-0.41%) |
Mar 24, 2020 | 1623 | 1701 | 1591 | 1672 | 0 | +127.64(+8.26%) |
Mar 23, 2020 | 1541 | 1592 | 1475 | 1544 | 0 | +9.09(+0.59%) |
Mar 20, 2020 | 1608 | 1651 | 1518 | 1535 | 0 | -44.44(-2.81%) |
Mar 19, 2020 | 1550 | 1636 | 1504 | 1580 | 0 | +23.57(+1.51%) |
Mar 18, 2020 | 1545 | 1626 | 1467 | 1556 | 0 | -82.68(-5.05%) |
Mar 17, 2020 | 1576 | 1678 | 1516 | 1639 | 0 | +88.88(+5.73%) |
Mar 16, 2020 | 1571 | 1670 | 1509 | 1550 | 0 | -201.49(-11.50%) |
Mar 13, 2020 | 1696 | 1766 | 1610 | 1751 | 0 | +153.09(+9.58%) |
Mar 12, 2020 | 1654 | 1725 | 1580 | 1598 | 0 | -172.12(-9.72%) |
Mar 11, 2020 | 1812 | 1833 | 1744 | 1770 | 0 | -88.82(-4.78%) |
Mar 10, 2020 | 1838 | 1871 | 1770 | 1859 | 0 | +80.82(+4.54%) |
Mar 09, 2020 | 1779 | 1853 | 1748 | 1778 | 0 | -135.91(-7.10%) |
Mar 06, 2020 | 1899 | 1940 | 1866 | 1914 | 0 | -38.92(-1.99%) |
Mar 05, 2020 | 1960 | 1999 | 1936 | 1953 | 0 | -55.09(-2.74%) |
Mar 04, 2020 | 1961 | 2013 | 1938 | 2008 | 0 | +81.73(+4.24%) |
Mar 03, 2020 | 1987 | 2014 | 1905 | 1927 | 0 | -55.04(-2.78%) |