Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1901 | 1916 | 1859 | 1870 | 0 | -46.97(-2.45%) |
Apr 29, 2020 | 1904 | 1959 | 1890 | 1917 | 0 | +39.15(+2.08%) |
Apr 28, 2020 | 1870 | 1915 | 1851 | 1878 | 0 | +39.75(+2.16%) |
Apr 27, 2020 | 1792 | 1851 | 1779 | 1838 | 0 | +45.47(+2.54%) |
Apr 24, 2020 | 1784 | 1810 | 1751 | 1793 | 0 | +19.88(+1.12%) |
Apr 23, 2020 | 1784 | 1824 | 1756 | 1773 | 0 | +15.55(+0.88%) |
Apr 22, 2020 | 1752 | 1780 | 1725 | 1758 | 0 | +49.61(+2.90%) |
Apr 21, 2020 | 1701 | 1740 | 1670 | 1708 | 0 | -26.91(-1.55%) |
Apr 20, 2020 | 1751 | 1795 | 1717 | 1735 | 0 | -54.64(-3.05%) |
Apr 17, 2020 | 1764 | 1811 | 1749 | 1789 | 0 | +61.59(+3.56%) |
Apr 16, 2020 | 1709 | 1736 | 1658 | 1728 | 0 | +16.75(+0.98%) |
Apr 15, 2020 | 1760 | 1775 | 1695 | 1711 | 0 | -97.85(-5.41%) |
Apr 14, 2020 | 1827 | 1853 | 1781 | 1809 | 0 | +27.51(+1.54%) |
Apr 13, 2020 | 1817 | 1843 | 1730 | 1781 | 0 | -59.95(-3.26%) |
Apr 09, 2020 | 1784 | 1881 | 1757 | 1841 | 0 | +85.49(+4.87%) |
Apr 08, 2020 | 1684 | 1769 | 1662 | 1756 | 0 | +79.24(+4.73%) |
Apr 07, 2020 | 1699 | 1764 | 1652 | 1677 | 0 | +27.80(+1.69%) |
Apr 06, 2020 | 1601 | 1666 | 1574 | 1649 | 0 | +124.74(+8.18%) |
Apr 03, 2020 | 1558 | 1595 | 1514 | 1524 | 0 | -43.42(-2.77%) |
Apr 02, 2020 | 1565 | 1637 | 1535 | 1568 | 0 | +10.98(+0.71%) |
Apr 01, 2020 | 1572 | 1617 | 1521 | 1557 | 0 | -68.28(-4.20%) |
Mar 31, 2020 | 1621 | 1680 | 1593 | 1625 | 0 | -12.28(-0.75%) |
Mar 30, 2020 | 1618 | 1674 | 1579 | 1637 | 0 | +25.63(+1.59%) |
Mar 27, 2020 | 1629 | 1665 | 1581 | 1612 | 0 | -97.17(-5.69%) |
Mar 26, 2020 | 1659 | 1732 | 1621 | 1709 | 0 | +64.99(+3.95%) |
Mar 25, 2020 | 1548 | 1711 | 1512 | 1644 | 0 | +80.47(+5.15%) |
Mar 24, 2020 | 1499 | 1603 | 1478 | 1563 | 0 | +149.98(+10.61%) |
Mar 23, 2020 | 1438 | 1500 | 1358 | 1413 | 0 | -44.58(-3.06%) |
Mar 20, 2020 | 1606 | 1633 | 1428 | 1458 | 0 | -103.59(-6.63%) |
Mar 19, 2020 | 1542 | 1647 | 1476 | 1561 | 0 | +0.30(+0.02%) |
Mar 18, 2020 | 1553 | 1648 | 1425 | 1561 | 0 | -100.25(-6.03%) |
Mar 17, 2020 | 1586 | 1699 | 1495 | 1661 | 0 | +104.49(+6.71%) |
Mar 16, 2020 | 1592 | 1664 | 1518 | 1557 | 0 | -195.50(-11.16%) |
Mar 13, 2020 | 1760 | 1790 | 1627 | 1752 | 0 | +113.47(+6.92%) |
Mar 12, 2020 | 1672 | 1743 | 1571 | 1639 | 0 | -171.04(-9.45%) |
Mar 11, 2020 | 1886 | 1895 | 1783 | 1810 | 0 | -121.40(-6.29%) |
Mar 10, 2020 | 1934 | 1963 | 1853 | 1931 | 0 | +95.67(+5.21%) |
Mar 09, 2020 | 1876 | 1920 | 1791 | 1836 | 0 | -192.63(-9.50%) |
Mar 06, 2020 | 2022 | 2069 | 1990 | 2028 | 0 | -57.34(-2.75%) |
Mar 05, 2020 | 2087 | 2134 | 2058 | 2086 | 0 | -55.86(-2.61%) |
Mar 04, 2020 | 2119 | 2157 | 2085 | 2142 | 0 | +64.35(+3.10%) |
Mar 03, 2020 | 2092 | 2144 | 2018 | 2077 | 0 | -27.46(-1.30%) |
Mar 02, 2020 | 2071 | 2116 | 2030 | 2105 | 0 | +52.75(+2.57%) |
Feb 28, 2020 | 1998 | 2070 | 1964 | 2052 | 0 | -2.36(-0.11%) |
Feb 27, 2020 | 2077 | 2137 | 2035 | 2054 | 0 | -72.91(-3.43%) |
Feb 26, 2020 | 2158 | 2194 | 2103 | 2127 | 0 | -29.12(-1.35%) |
Feb 25, 2020 | 2253 | 2262 | 2138 | 2156 | 0 | -81.49(-3.64%) |
Feb 24, 2020 | 2236 | 2268 | 2189 | 2238 | 0 | -86.53(-3.72%) |
Feb 21, 2020 | 2339 | 2357 | 2301 | 2324 | 0 | -40.46(-1.71%) |
Feb 20, 2020 | 2296 | 2418 | 2284 | 2365 | 0 | +60.84(+2.64%) |
Feb 19, 2020 | 2288 | 2329 | 2277 | 2304 | 0 | +14.23(+0.62%) |
Feb 18, 2020 | 2309 | 2322 | 2257 | 2290 | 0 | -27.17(-1.17%) |
Feb 14, 2020 | 2329 | 2355 | 2301 | 2317 | 0 | -3.34(-0.14%) |
Feb 13, 2020 | 2296 | 2350 | 2252 | 2320 | 0 | -18.17(-0.78%) |
Feb 12, 2020 | 2330 | 2360 | 2313 | 2338 | 0 | +44.36(+1.93%) |
Feb 11, 2020 | 2282 | 2318 | 2261 | 2294 | 0 | +36.78(+1.63%) |
Feb 10, 2020 | 2271 | 2290 | 2246 | 2257 | 0 | -20.21(-0.89%) |
Feb 07, 2020 | 2316 | 2324 | 2263 | 2277 | 0 | -57.47(-2.46%) |
Feb 06, 2020 | 2361 | 2379 | 2322 | 2335 | 0 | -19.10(-0.81%) |
Feb 05, 2020 | 2355 | 2388 | 2310 | 2354 | 0 | +2.66(+0.11%) |
Feb 04, 2020 | 2276 | 2381 | 2266 | 2351 | 0 | +118.36(+5.30%) |