Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2999 | 3030 | 2956 | 3016 | 0 | +14.48(+0.48%) |
May 28, 2020 | 2995 | 3032 | 2981 | 3001 | 0 | +39.96(+1.35%) |
May 27, 2020 | 2974 | 2993 | 2913 | 2961 | 0 | -9.10(-0.31%) |
May 26, 2020 | 2988 | 3013 | 2960 | 2970 | 0 | -2.53(-0.09%) |
May 22, 2020 | 2987 | 2998 | 2958 | 2973 | 0 | -11.68(-0.39%) |
May 21, 2020 | 2989 | 3014 | 2966 | 2984 | 0 | -14.06(-0.47%) |
May 20, 2020 | 3032 | 3039 | 2981 | 2998 | 0 | -1.87(-0.06%) |
May 19, 2020 | 3107 | 3126 | 2992 | 3000 | 0 | -40.92(-1.35%) |
May 18, 2020 | 3030 | 3057 | 3002 | 3041 | 0 | +50.42(+1.69%) |
May 15, 2020 | 2951 | 2998 | 2936 | 2991 | 0 | +39.65(+1.34%) |
May 14, 2020 | 2970 | 2986 | 2895 | 2951 | 0 | -6.08(-0.21%) |
May 13, 2020 | 2963 | 3011 | 2939 | 2957 | 0 | -9.94(-0.33%) |
May 12, 2020 | 2997 | 3023 | 2967 | 2967 | 0 | -14.33(-0.48%) |
May 11, 2020 | 2953 | 2997 | 2946 | 2982 | 0 | +32.20(+1.09%) |
May 08, 2020 | 2943 | 2958 | 2919 | 2949 | 0 | +26.40(+0.90%) |
May 07, 2020 | 2960 | 2974 | 2914 | 2923 | 0 | -29.78(-1.01%) |
May 06, 2020 | 2984 | 2999 | 2937 | 2953 | 0 | -15.71(-0.53%) |
May 05, 2020 | 2950 | 2988 | 2932 | 2968 | 0 | +21.44(+0.73%) |
May 04, 2020 | 2934 | 2961 | 2894 | 2947 | 0 | +27.86(+0.95%) |
May 01, 2020 | 2900 | 2943 | 2876 | 2919 | 0 | +11.34(+0.39%) |
Apr 30, 2020 | 2942 | 2953 | 2895 | 2908 | 0 | -48.31(-1.63%) |
Apr 29, 2020 | 2986 | 2999 | 2920 | 2956 | 0 | -61.25(-2.03%) |
Apr 28, 2020 | 3034 | 3073 | 3005 | 3017 | 0 | -6.18(-0.20%) |
Apr 27, 2020 | 3049 | 3069 | 3009 | 3024 | 0 | -8.03(-0.26%) |
Apr 24, 2020 | 3015 | 3042 | 2996 | 3032 | 0 | +35.83(+1.20%) |
Apr 23, 2020 | 3012 | 3050 | 2972 | 2996 | 0 | -65.91(-2.15%) |
Apr 22, 2020 | 3032 | 3084 | 3003 | 3062 | 0 | +52.90(+1.76%) |
Apr 21, 2020 | 3047 | 3064 | 2984 | 3009 | 0 | -40.56(-1.33%) |
Apr 20, 2020 | 3111 | 3128 | 3045 | 3049 | 0 | -62.23(-2.00%) |
Apr 17, 2020 | 3102 | 3136 | 3050 | 3112 | 0 | +2.42(+0.08%) |
Apr 16, 2020 | 3034 | 3124 | 3016 | 3109 | 0 | +89.90(+2.98%) |
Apr 15, 2020 | 3018 | 3052 | 2982 | 3019 | 0 | -20.75(-0.68%) |
Apr 14, 2020 | 2984 | 3059 | 2957 | 3040 | 0 | +101.91(+3.47%) |
Apr 13, 2020 | 2875 | 2957 | 2865 | 2938 | 0 | +51.38(+1.78%) |
Apr 09, 2020 | 2827 | 2918 | 2809 | 2887 | 0 | -14.72(-0.51%) |
Apr 08, 2020 | 2912 | 2939 | 2858 | 2901 | 0 | +24.30(+0.84%) |
Apr 07, 2020 | 2918 | 2974 | 2867 | 2877 | 0 | -63.28(-2.15%) |
Apr 06, 2020 | 2791 | 2947 | 2778 | 2940 | 0 | +156.94(+5.64%) |
Apr 03, 2020 | 2753 | 2804 | 2731 | 2783 | 0 | +1.36(+0.05%) |
Apr 02, 2020 | 2685 | 2799 | 2659 | 2782 | 0 | +73.75(+2.72%) |
Apr 01, 2020 | 2657 | 2739 | 2646 | 2708 | 0 | +16.63(+0.62%) |
Mar 31, 2020 | 2717 | 2760 | 2671 | 2692 | 0 | -52.39(-1.91%) |
Mar 30, 2020 | 2683 | 2760 | 2663 | 2744 | 0 | +106.85(+4.05%) |
Mar 27, 2020 | 2650 | 2709 | 2613 | 2637 | 0 | -26.20(-0.98%) |
Mar 26, 2020 | 2620 | 2686 | 2577 | 2663 | 0 | +47.19(+1.80%) |
Mar 25, 2020 | 2705 | 2739 | 2590 | 2616 | 0 | -125.03(-4.56%) |
Mar 24, 2020 | 2776 | 2811 | 2663 | 2741 | 0 | +8.47(+0.31%) |
Mar 23, 2020 | 2727 | 2803 | 2656 | 2733 | 0 | +10.48(+0.38%) |
Mar 20, 2020 | 2845 | 2912 | 2675 | 2722 | 0 | -117.92(-4.15%) |
Mar 19, 2020 | 2927 | 3000 | 2796 | 2840 | 0 | -51.81(-1.79%) |
Mar 18, 2020 | 2755 | 3028 | 2721 | 2892 | 0 | +35.69(+1.25%) |
Mar 17, 2020 | 2686 | 2867 | 2643 | 2856 | 0 | +280.11(+10.87%) |
Mar 16, 2020 | 2549 | 2708 | 2488 | 2576 | 0 | -182.76(-6.62%) |
Mar 13, 2020 | 2627 | 2781 | 2522 | 2759 | 0 | +229.65(+9.08%) |
Mar 12, 2020 | 2591 | 2716 | 2504 | 2529 | 0 | -248.48(-8.95%) |
Mar 11, 2020 | 2837 | 2882 | 2739 | 2778 | 0 | -120.44(-4.16%) |
Mar 10, 2020 | 2860 | 2917 | 2777 | 2898 | 0 | +73.48(+2.60%) |
Mar 09, 2020 | 2740 | 2907 | 2716 | 2825 | 0 | -23.42(-0.82%) |
Mar 06, 2020 | 2789 | 2874 | 2751 | 2848 | 0 | +13.07(+0.46%) |
Mar 05, 2020 | 2813 | 2884 | 2796 | 2835 | 0 | -30.65(-1.07%) |
Mar 04, 2020 | 2801 | 2872 | 2772 | 2866 | 0 | +99.93(+3.61%) |
Mar 03, 2020 | 2848 | 2882 | 2747 | 2766 | 0 | -71.08(-2.51%) |