Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1833 | 1846 | 1801 | 1832 | 0 | -11.80(-0.64%) |
May 28, 2020 | 1865 | 1881 | 1835 | 1844 | 0 | +3.12(+0.17%) |
May 27, 2020 | 1829 | 1856 | 1805 | 1841 | 0 | +35.87(+1.99%) |
May 26, 2020 | 1799 | 1830 | 1778 | 1805 | 0 | +73.99(+4.27%) |
May 22, 2020 | 1732 | 1741 | 1711 | 1731 | 0 | +7.07(+0.41%) |
May 21, 2020 | 1731 | 1748 | 1714 | 1724 | 0 | -18.21(-1.05%) |
May 20, 2020 | 1743 | 1759 | 1730 | 1742 | 0 | +27.92(+1.63%) |
May 19, 2020 | 1722 | 1746 | 1707 | 1714 | 0 | -7.55(-0.44%) |
May 18, 2020 | 1684 | 1737 | 1678 | 1722 | 0 | +91.50(+5.61%) |
May 15, 2020 | 1610 | 1655 | 1594 | 1630 | 0 | +20.05(+1.25%) |
May 14, 2020 | 1562 | 1613 | 1544 | 1610 | 0 | -1.99(-0.12%) |
May 13, 2020 | 1648 | 1658 | 1596 | 1612 | 0 | -35.73(-2.17%) |
May 12, 2020 | 1696 | 1706 | 1646 | 1648 | 0 | -38.99(-2.31%) |
May 11, 2020 | 1682 | 1700 | 1664 | 1687 | 0 | -5.86(-0.35%) |
May 08, 2020 | 1685 | 1704 | 1672 | 1693 | 0 | +36.60(+2.21%) |
May 07, 2020 | 1657 | 1678 | 1643 | 1656 | 0 | +19.70(+1.20%) |
May 06, 2020 | 1651 | 1663 | 1626 | 1636 | 0 | -10.33(-0.63%) |
May 05, 2020 | 1668 | 1687 | 1635 | 1647 | 0 | +10.13(+0.62%) |
May 04, 2020 | 1617 | 1646 | 1598 | 1637 | 0 | -7.18(-0.44%) |
May 01, 2020 | 1657 | 1671 | 1624 | 1644 | 0 | -54.19(-3.19%) |
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%) |