Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1716 | 1735 | 1685 | 1698 | 0 | -30.21(-1.75%) |
Apr 29, 2020 | 1710 | 1749 | 1696 | 1728 | 0 | +50.57(+3.01%) |
Apr 28, 2020 | 1680 | 1703 | 1656 | 1678 | 0 | +68.15(+4.23%) |
Apr 27, 2020 | 1566 | 1621 | 1560 | 1610 | 0 | +61.74(+3.99%) |
Apr 24, 2020 | 1543 | 1562 | 1514 | 1548 | 0 | +23.50(+1.54%) |
Apr 23, 2020 | 1518 | 1559 | 1508 | 1524 | 0 | +14.24(+0.94%) |
Apr 22, 2020 | 1516 | 1529 | 1491 | 1510 | 0 | +18.85(+1.26%) |
Apr 21, 2020 | 1500 | 1524 | 1483 | 1491 | 0 | -56.31(-3.64%) |
Apr 20, 2020 | 1545 | 1578 | 1524 | 1548 | 0 | -24.67(-1.57%) |
Apr 17, 2020 | 1562 | 1587 | 1545 | 1572 | 0 | +56.13(+3.70%) |
Apr 16, 2020 | 1522 | 1539 | 1481 | 1516 | 0 | -9.38(-0.61%) |
Apr 15, 2020 | 1539 | 1547 | 1505 | 1525 | 0 | -55.06(-3.48%) |
Apr 14, 2020 | 1589 | 1616 | 1563 | 1580 | 0 | +27.54(+1.77%) |
Apr 13, 2020 | 1576 | 1590 | 1527 | 1553 | 0 | -39.20(-2.46%) |
Apr 09, 2020 | 1583 | 1636 | 1550 | 1592 | 0 | -178.68(-10.09%) |
Apr 08, 2020 | 1716 | 1789 | 1710 | 1771 | 0 | +39.67(+2.29%) |
Apr 07, 2020 | 1778 | 1821 | 1724 | 1731 | 0 | +29.40(+1.73%) |
Apr 06, 2020 | 1657 | 1714 | 1643 | 1702 | 0 | +106.19(+6.66%) |
Apr 03, 2020 | 1635 | 1652 | 1570 | 1596 | 0 | -45.62(-2.78%) |
Apr 02, 2020 | 1590 | 1665 | 1581 | 1641 | 0 | +28.75(+1.78%) |
Apr 01, 2020 | 1632 | 1651 | 1591 | 1612 | 0 | -92.59(-5.43%) |
Mar 31, 2020 | 1715 | 1741 | 1650 | 1705 | 0 | -20.17(-1.17%) |
Mar 30, 2020 | 1686 | 1738 | 1663 | 1725 | 0 | -0.24(-0.01%) |
Mar 27, 2020 | 1733 | 1783 | 1680 | 1725 | 0 | -55.42(-3.11%) |
Mar 26, 2020 | 1718 | 1803 | 1684 | 1781 | 0 | +95.95(+5.69%) |
Mar 25, 2020 | 1626 | 1743 | 1584 | 1685 | 0 | +72.02(+4.47%) |
Mar 24, 2020 | 1512 | 1645 | 1496 | 1613 | 0 | +160.87(+11.08%) |
Mar 23, 2020 | 1472 | 1525 | 1402 | 1452 | 0 | -61.52(-4.06%) |
Mar 20, 2020 | 1562 | 1625 | 1477 | 1514 | 0 | -44.46(-2.85%) |
Mar 19, 2020 | 1512 | 1600 | 1447 | 1558 | 0 | -2.14(-0.14%) |
Mar 18, 2020 | 1554 | 1632 | 1444 | 1560 | 0 | -95.75(-5.78%) |
Mar 17, 2020 | 1594 | 1682 | 1546 | 1656 | 0 | +82.58(+5.25%) |
Mar 16, 2020 | 1572 | 1677 | 1539 | 1573 | 0 | -195.07(-11.03%) |
Mar 13, 2020 | 1759 | 1791 | 1652 | 1768 | 0 | +81.83(+4.85%) |
Mar 12, 2020 | 1718 | 1788 | 1638 | 1687 | 0 | -200.00(-10.60%) |
Mar 11, 2020 | 1914 | 1946 | 1858 | 1887 | 0 | -100.64(-5.06%) |
Mar 10, 2020 | 1938 | 1992 | 1878 | 1987 | 0 | +121.42(+6.51%) |
Mar 09, 2020 | 1906 | 1973 | 1844 | 1866 | 0 | -191.16(-9.29%) |
Mar 06, 2020 | 2025 | 2079 | 2013 | 2057 | 0 | -21.21(-1.02%) |
Mar 05, 2020 | 2081 | 2116 | 2053 | 2078 | 0 | -63.04(-2.94%) |
Mar 04, 2020 | 2100 | 2149 | 2077 | 2141 | 0 | +72.27(+3.49%) |
Mar 03, 2020 | 2109 | 2164 | 2057 | 2069 | 0 | -51.39(-2.42%) |
Mar 02, 2020 | 2064 | 2123 | 2039 | 2120 | 0 | +63.29(+3.08%) |
Feb 28, 2020 | 2026 | 2071 | 2002 | 2057 | 0 | -27.73(-1.33%) |
Feb 27, 2020 | 2108 | 2156 | 2071 | 2085 | 0 | -64.60(-3.01%) |
Feb 26, 2020 | 2171 | 2198 | 2144 | 2149 | 0 | -7.26(-0.34%) |
Feb 25, 2020 | 2215 | 2227 | 2151 | 2157 | 0 | -59.25(-2.67%) |
Feb 24, 2020 | 2224 | 2245 | 2193 | 2216 | 0 | -89.67(-3.89%) |
Feb 21, 2020 | 2299 | 2316 | 2281 | 2306 | 0 | -13.39(-0.58%) |
Feb 20, 2020 | 2310 | 2333 | 2289 | 2319 | 0 | +0.59(+0.03%) |
Feb 19, 2020 | 2319 | 2327 | 2305 | 2318 | 0 | +10.16(+0.44%) |
Feb 18, 2020 | 2309 | 2326 | 2293 | 2308 | 0 | -17.06(-0.73%) |
Feb 14, 2020 | 2333 | 2340 | 2314 | 2325 | 0 | -13.27(-0.57%) |
Feb 13, 2020 | 2347 | 2359 | 2328 | 2338 | 0 | -25.35(-1.07%) |
Feb 12, 2020 | 2358 | 2370 | 2341 | 2364 | 0 | +13.07(+0.56%) |
Feb 11, 2020 | 2345 | 2372 | 2334 | 2351 | 0 | +18.67(+0.80%) |
Feb 10, 2020 | 2312 | 2335 | 2305 | 2332 | 0 | +1.74(+0.07%) |
Feb 07, 2020 | 2341 | 2351 | 2318 | 2330 | 0 | -20.19(-0.86%) |
Feb 06, 2020 | 2369 | 2374 | 2332 | 2351 | 0 | -8.48(-0.36%) |
Feb 05, 2020 | 2350 | 2373 | 2329 | 2359 | 0 | +51.51(+2.23%) |
Feb 04, 2020 | 2299 | 2326 | 2286 | 2308 | 0 | +60.47(+2.69%) |