Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1143 | 1157 | 1108 | 1125 | 0 | -39.69(-3.41%) |
Apr 29, 2020 | 1151 | 1187 | 1132 | 1165 | 0 | +44.35(+3.96%) |
Apr 28, 2020 | 1120 | 1146 | 1098 | 1120 | 0 | +31.96(+2.94%) |
Apr 27, 2020 | 1058 | 1099 | 1047 | 1088 | 0 | +40.69(+3.88%) |
Apr 24, 2020 | 1042 | 1061 | 1022 | 1048 | 0 | +12.52(+1.21%) |
Apr 23, 2020 | 1032 | 1063 | 1021 | 1035 | 0 | +10.79(+1.05%) |
Apr 22, 2020 | 1033 | 1043 | 1010 | 1024 | 0 | +15.38(+1.52%) |
Apr 21, 2020 | 1009 | 1031 | 992.54 | 1009 | 0 | -25.56(-2.47%) |
Apr 20, 2020 | 1043 | 1064 | 1022 | 1035 | 0 | -33.97(-3.18%) |
Apr 17, 2020 | 1055 | 1087 | 1040 | 1069 | 0 | +51.53(+5.07%) |
Apr 16, 2020 | 1022 | 1036 | 988.91 | 1017 | 0 | -7.47(-0.73%) |
Apr 15, 2020 | 1034 | 1048 | 1002 | 1025 | 0 | -43.75(-4.10%) |
Apr 14, 2020 | 1076 | 1096 | 1048 | 1068 | 0 | +14.71(+1.40%) |
Apr 13, 2020 | 1085 | 1092 | 1036 | 1054 | 0 | -39.25(-3.59%) |
Apr 09, 2020 | 1088 | 1130 | 1067 | 1093 | 0 | +19.90(+1.85%) |
Apr 08, 2020 | 1037 | 1087 | 1021 | 1073 | 0 | +49.27(+4.81%) |
Apr 07, 2020 | 1059 | 1086 | 1012 | 1024 | 0 | +9.81(+0.97%) |
Apr 06, 2020 | 978.94 | 1030 | 967.67 | 1014 | 0 | +79.35(+8.49%) |
Apr 03, 2020 | 958.70 | 981.48 | 917.03 | 934.54 | 0 | -29.80(-3.09%) |
Apr 02, 2020 | 951.57 | 996.81 | 928.60 | 964.34 | 0 | +8.72(+0.91%) |
Apr 01, 2020 | 977.16 | 1003 | 934.30 | 955.62 | 0 | -68.03(-6.65%) |
Mar 31, 2020 | 1030 | 1057 | 999.19 | 1024 | 0 | -12.44(-1.20%) |
Mar 30, 2020 | 1021 | 1051 | 988.07 | 1036 | 0 | +14.20(+1.39%) |
Mar 27, 2020 | 1038 | 1067 | 995.39 | 1022 | 0 | -56.80(-5.27%) |
Mar 26, 2020 | 1024 | 1095 | 1005 | 1079 | 0 | +72.35(+7.19%) |
Mar 25, 2020 | 961.23 | 1054 | 929.30 | 1006 | 0 | +60.51(+6.40%) |
Mar 24, 2020 | 888.67 | 959.93 | 871.66 | 945.83 | 0 | +106.03(+12.63%) |
Mar 23, 2020 | 861.73 | 891.40 | 801.90 | 839.80 | 0 | -30.05(-3.45%) |
Mar 20, 2020 | 922.56 | 951.37 | 852.33 | 869.85 | 0 | -45.51(-4.97%) |
Mar 19, 2020 | 875.35 | 951.87 | 834.46 | 915.36 | 0 | +30.09(+3.40%) |
Mar 18, 2020 | 920.22 | 961.86 | 815.30 | 885.27 | 0 | -104.88(-10.59%) |
Mar 17, 2020 | 978.34 | 1027 | 916.32 | 990.16 | 0 | +28.10(+2.92%) |
Mar 16, 2020 | 976.03 | 1047 | 921.85 | 962.06 | 0 | -143.28(-12.96%) |
Mar 13, 2020 | 1095 | 1125 | 1021 | 1105 | 0 | +68.04(+6.56%) |
Mar 12, 2020 | 1091 | 1141 | 1014 | 1037 | 0 | -148.77(-12.54%) |
Mar 11, 2020 | 1237 | 1254 | 1172 | 1186 | 0 | -88.56(-6.95%) |
Mar 10, 2020 | 1269 | 1291 | 1204 | 1275 | 0 | +43.98(+3.57%) |
Mar 09, 2020 | 1267 | 1298 | 1205 | 1231 | 0 | -127.81(-9.41%) |
Mar 06, 2020 | 1336 | 1375 | 1316 | 1358 | 0 | -18.10(-1.31%) |
Mar 05, 2020 | 1398 | 1418 | 1362 | 1377 | 0 | -57.23(-3.99%) |
Mar 04, 2020 | 1402 | 1440 | 1385 | 1434 | 0 | +55.40(+4.02%) |
Mar 03, 2020 | 1404 | 1439 | 1363 | 1378 | 0 | -23.17(-1.65%) |
Mar 02, 2020 | 1369 | 1410 | 1344 | 1402 | 0 | +40.94(+3.01%) |
Feb 28, 2020 | 1349 | 1384 | 1319 | 1361 | 0 | -30.03(-2.16%) |
Feb 27, 2020 | 1408 | 1444 | 1375 | 1391 | 0 | -43.36(-3.02%) |
Feb 26, 2020 | 1451 | 1476 | 1425 | 1434 | 0 | -10.23(-0.71%) |
Feb 25, 2020 | 1504 | 1512 | 1438 | 1444 | 0 | -55.95(-3.73%) |
Feb 24, 2020 | 1501 | 1520 | 1484 | 1500 | 0 | -43.75(-2.83%) |
Feb 21, 2020 | 1543 | 1555 | 1528 | 1544 | 0 | -3.14(-0.20%) |
Feb 20, 2020 | 1543 | 1564 | 1526 | 1547 | 0 | +0.22(+0.01%) |
Feb 19, 2020 | 1554 | 1566 | 1539 | 1547 | 0 | -2.44(-0.16%) |
Feb 18, 2020 | 1556 | 1568 | 1537 | 1549 | 0 | -14.36(-0.92%) |
Feb 14, 2020 | 1564 | 1579 | 1545 | 1564 | 0 | +0.12(+0.01%) |
Feb 13, 2020 | 1562 | 1579 | 1549 | 1564 | 0 | -6.20(-0.39%) |
Feb 12, 2020 | 1564 | 1580 | 1552 | 1570 | 0 | +11.61(+0.75%) |
Feb 11, 2020 | 1557 | 1575 | 1544 | 1558 | 0 | +7.80(+0.50%) |
Feb 10, 2020 | 1537 | 1557 | 1529 | 1550 | 0 | +10.31(+0.67%) |
Feb 07, 2020 | 1550 | 1559 | 1531 | 1540 | 0 | -15.51(-1.00%) |
Feb 06, 2020 | 1564 | 1575 | 1539 | 1556 | 0 | -2.56(-0.16%) |
Feb 05, 2020 | 1541 | 1566 | 1530 | 1558 | 0 | +30.51(+2.00%) |
Feb 04, 2020 | 1533 | 1549 | 1512 | 1528 | 0 | +14.10(+0.93%) |