Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2294 | 2315 | 2227 | 2243 | 0 | -91.44(-3.92%) |
Apr 29, 2020 | 2321 | 2352 | 2279 | 2335 | 0 | +107.07(+4.81%) |
Apr 28, 2020 | 2246 | 2312 | 2226 | 2228 | 0 | +35.73(+1.63%) |
Apr 27, 2020 | 2136 | 2216 | 2124 | 2192 | 0 | +73.60(+3.47%) |
Apr 24, 2020 | 2028 | 2168 | 2018 | 2118 | 0 | +126.22(+6.34%) |
Apr 23, 2020 | 1968 | 2056 | 1952 | 1992 | 0 | -61.02(-2.97%) |
Apr 22, 2020 | 2011 | 2096 | 1978 | 2053 | 0 | +87.67(+4.46%) |
Apr 21, 2020 | 1952 | 2003 | 1926 | 1966 | 0 | -20.07(-1.01%) |
Apr 20, 2020 | 1977 | 2028 | 1950 | 1986 | 0 | -28.33(-1.41%) |
Apr 17, 2020 | 1983 | 2050 | 1970 | 2014 | 0 | +176.83(+9.63%) |
Apr 16, 2020 | 1851 | 1894 | 1783 | 1837 | 0 | -13.51(-0.73%) |
Apr 15, 2020 | 1834 | 1864 | 1772 | 1851 | 0 | -85.57(-4.42%) |
Apr 14, 2020 | 1926 | 2002 | 1894 | 1936 | 0 | +42.15(+2.23%) |
Apr 13, 2020 | 1994 | 2001 | 1832 | 1894 | 0 | -98.13(-4.93%) |
Apr 09, 2020 | 1968 | 2110 | 1957 | 1992 | 0 | +93.81(+4.94%) |
Apr 08, 2020 | 1899 | 2006 | 1866 | 1898 | 0 | +47.45(+2.56%) |
Apr 07, 2020 | 1952 | 1991 | 1837 | 1851 | 0 | +38.13(+2.10%) |
Apr 06, 2020 | 1696 | 1835 | 1674 | 1813 | 0 | +216.34(+13.55%) |
Apr 03, 2020 | 1640 | 1657 | 1505 | 1597 | 0 | -70.31(-4.22%) |
Apr 02, 2020 | 1652 | 1751 | 1628 | 1667 | 0 | -18.84(-1.12%) |
Apr 01, 2020 | 1696 | 1726 | 1576 | 1686 | 0 | -152.14(-8.28%) |
Mar 31, 2020 | 1849 | 1936 | 1829 | 1838 | 0 | -23.48(-1.26%) |
Mar 30, 2020 | 1981 | 2000 | 1824 | 1861 | 0 | -152.51(-7.57%) |
Mar 27, 2020 | 1997 | 2119 | 1952 | 2014 | 0 | -116.77(-5.48%) |
Mar 26, 2020 | 1883 | 2152 | 1874 | 2131 | 0 | +307.51(+16.87%) |
Mar 25, 2020 | 1599 | 1885 | 1581 | 1823 | 0 | +245.74(+15.58%) |
Mar 24, 2020 | 1588 | 1731 | 1529 | 1577 | 0 | +108.31(+7.37%) |
Mar 23, 2020 | 1399 | 1495 | 1314 | 1469 | 0 | +42.46(+2.98%) |
Mar 20, 2020 | 1667 | 1825 | 1419 | 1427 | 0 | -66.84(-4.48%) |
Mar 19, 2020 | 1263 | 1628 | 1171 | 1493 | 0 | +224.56(+17.70%) |
Mar 18, 2020 | 1364 | 1367 | 1068 | 1269 | 0 | -153.30(-10.78%) |
Mar 17, 2020 | 1527 | 1549 | 1298 | 1422 | 0 | -95.37(-6.28%) |
Mar 16, 2020 | 1635 | 1703 | 1507 | 1517 | 0 | -359.51(-19.15%) |
Mar 13, 2020 | 1937 | 1970 | 1726 | 1877 | 0 | +135.84(+7.80%) |
Mar 12, 2020 | 1986 | 2055 | 1736 | 1741 | 0 | -446.95(-20.43%) |
Mar 11, 2020 | 2415 | 2443 | 2159 | 2188 | 0 | -283.13(-11.46%) |
Mar 10, 2020 | 2484 | 2490 | 2355 | 2471 | 0 | +45.34(+1.87%) |
Mar 09, 2020 | 2470 | 2523 | 2380 | 2426 | 0 | -218.54(-8.26%) |
Mar 06, 2020 | 2608 | 2659 | 2573 | 2644 | 0 | -27.43(-1.03%) |
Mar 05, 2020 | 2729 | 2760 | 2643 | 2672 | 0 | -114.90(-4.12%) |
Mar 04, 2020 | 2731 | 2790 | 2674 | 2787 | 0 | +82.29(+3.04%) |
Mar 03, 2020 | 2740 | 2891 | 2662 | 2704 | 0 | -46.26(-1.68%) |
Mar 02, 2020 | 2636 | 2760 | 2633 | 2751 | 0 | +129.95(+4.96%) |
Feb 28, 2020 | 2666 | 2682 | 2572 | 2621 | 0 | -111.06(-4.07%) |
Feb 27, 2020 | 2833 | 2841 | 2731 | 2732 | 0 | -125.99(-4.41%) |
Feb 26, 2020 | 2913 | 2929 | 2850 | 2858 | 0 | -44.04(-1.52%) |
Feb 25, 2020 | 2965 | 2987 | 2896 | 2902 | 0 | -58.95(-1.99%) |
Feb 24, 2020 | 3000 | 3009 | 2953 | 2961 | 0 | -57.17(-1.89%) |
Feb 21, 2020 | 3005 | 3029 | 2994 | 3018 | 0 | +12.49(+0.42%) |
Feb 20, 2020 | 2987 | 3019 | 2977 | 3006 | 0 | +21.37(+0.72%) |
Feb 19, 2020 | 3009 | 3023 | 2976 | 2984 | 0 | -25.67(-0.85%) |
Feb 18, 2020 | 3056 | 3074 | 3002 | 3010 | 0 | -52.40(-1.71%) |
Feb 14, 2020 | 3063 | 3074 | 3052 | 3062 | 0 | +10.05(+0.33%) |
Feb 13, 2020 | 3040 | 3080 | 3038 | 3052 | 0 | +18.24(+0.60%) |
Feb 12, 2020 | 2990 | 3042 | 2985 | 3034 | 0 | +44.08(+1.47%) |
Feb 11, 2020 | 3006 | 3014 | 2970 | 2990 | 0 | -22.79(-0.76%) |
Feb 10, 2020 | 3028 | 3045 | 2998 | 3013 | 0 | -16.91(-0.56%) |
Feb 07, 2020 | 3014 | 3031 | 2999 | 3030 | 0 | +26.93(+0.90%) |
Feb 06, 2020 | 2975 | 3009 | 2966 | 3003 | 0 | +36.07(+1.22%) |
Feb 05, 2020 | 2942 | 2974 | 2915 | 2967 | 0 | +26.21(+0.89%) |
Feb 04, 2020 | 2984 | 2985 | 2921 | 2940 | 0 | -62.90(-2.09%) |