Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1397 | 1409 | 1351 | 1372 | 0 | -38.56(-2.73%) |
May 28, 2020 | 1430 | 1474 | 1372 | 1410 | 0 | -15.35(-1.08%) |
May 27, 2020 | 1390 | 1431 | 1360 | 1426 | 0 | +66.27(+4.87%) |
May 26, 2020 | 1377 | 1396 | 1344 | 1360 | 0 | +35.70(+2.70%) |
May 22, 2020 | 1319 | 1368 | 1290 | 1324 | 0 | -13.31(-1.00%) |
May 21, 2020 | 1317 | 1400 | 1304 | 1337 | 0 | +56.70(+4.43%) |
May 20, 2020 | 1293 | 1313 | 1265 | 1280 | 0 | +1.50(+0.12%) |
May 19, 2020 | 1291 | 1313 | 1246 | 1279 | 0 | -16.05(-1.24%) |
May 18, 2020 | 1285 | 1327 | 1265 | 1295 | 0 | +77.98(+6.41%) |
May 15, 2020 | 1177 | 1231 | 1158 | 1217 | 0 | +25.76(+2.16%) |
May 14, 2020 | 1152 | 1204 | 1115 | 1191 | 0 | +14.76(+1.25%) |
May 13, 2020 | 1212 | 1219 | 1157 | 1176 | 0 | -45.34(-3.71%) |
May 12, 2020 | 1284 | 1298 | 1216 | 1222 | 0 | -57.84(-4.52%) |
May 11, 2020 | 1278 | 1299 | 1249 | 1280 | 0 | -18.38(-1.42%) |
May 08, 2020 | 1275 | 1302 | 1265 | 1298 | 0 | +45.78(+3.66%) |
May 07, 2020 | 1256 | 1288 | 1245 | 1252 | 0 | +19.90(+1.61%) |
May 06, 2020 | 1248 | 1262 | 1219 | 1232 | 0 | -4.04(-0.33%) |
May 05, 2020 | 1274 | 1294 | 1228 | 1236 | 0 | -11.51(-0.92%) |
May 04, 2020 | 1226 | 1260 | 1200 | 1248 | 0 | -8.32(-0.66%) |
May 01, 2020 | 1254 | 1273 | 1228 | 1256 | 0 | -45.12(-3.47%) |
Apr 30, 2020 | 1359 | 1372 | 1291 | 1301 | 0 | -87.21(-6.28%) |
Apr 29, 2020 | 1390 | 1419 | 1353 | 1389 | 0 | +65.88(+4.98%) |
Apr 28, 2020 | 1335 | 1424 | 1299 | 1323 | 0 | +36.57(+2.84%) |
Apr 27, 2020 | 1214 | 1295 | 1204 | 1286 | 0 | +91.59(+7.67%) |
Apr 24, 2020 | 1170 | 1212 | 1151 | 1195 | 0 | +31.75(+2.73%) |
Apr 23, 2020 | 1176 | 1201 | 1146 | 1163 | 0 | -6.39(-0.55%) |
Apr 22, 2020 | 1208 | 1221 | 1145 | 1169 | 0 | -12.74(-1.08%) |
Apr 21, 2020 | 1184 | 1220 | 1157 | 1182 | 0 | -46.21(-3.76%) |
Apr 20, 2020 | 1274 | 1289 | 1221 | 1228 | 0 | -74.46(-5.72%) |
Apr 17, 2020 | 1280 | 1321 | 1257 | 1303 | 0 | +75.89(+6.19%) |
Apr 16, 2020 | 1249 | 1256 | 1208 | 1227 | 0 | -23.43(-1.87%) |
Apr 15, 2020 | 1239 | 1271 | 1214 | 1250 | 0 | -55.71(-4.27%) |
Apr 14, 2020 | 1292 | 1331 | 1268 | 1306 | 0 | +45.72(+3.63%) |
Apr 13, 2020 | 1308 | 1316 | 1230 | 1260 | 0 | -43.57(-3.34%) |
Apr 09, 2020 | 1302 | 1359 | 1272 | 1304 | 0 | +37.17(+2.93%) |
Apr 08, 2020 | 1218 | 1308 | 1196 | 1266 | 0 | +64.96(+5.41%) |
Apr 07, 2020 | 1297 | 1357 | 1190 | 1202 | 0 | +3.23(+0.27%) |
Apr 06, 2020 | 1090 | 1212 | 1068 | 1198 | 0 | +179.62(+17.63%) |
Apr 03, 2020 | 1062 | 1077 | 1001 | 1019 | 0 | -51.20(-4.79%) |
Apr 02, 2020 | 1080 | 1122 | 1023 | 1070 | 0 | -23.86(-2.18%) |
Apr 01, 2020 | 1129 | 1162 | 1075 | 1094 | 0 | -99.12(-8.31%) |
Mar 31, 2020 | 1174 | 1234 | 1155 | 1193 | 0 | +7.49(+0.63%) |
Mar 30, 2020 | 1167 | 1203 | 1127 | 1185 | 0 | +14.55(+1.24%) |
Mar 27, 2020 | 1172 | 1219 | 1131 | 1171 | 0 | -60.04(-4.88%) |
Mar 26, 2020 | 1202 | 1269 | 1169 | 1231 | 0 | +42.69(+3.59%) |
Mar 25, 2020 | 1111 | 1250 | 1071 | 1188 | 0 | +108.00(+10.00%) |
Mar 24, 2020 | 1012 | 1095 | 987.57 | 1080 | 0 | +140.21(+14.92%) |
Mar 23, 2020 | 974.26 | 1016 | 905.47 | 939.98 | 0 | -47.39(-4.80%) |
Mar 20, 2020 | 1047 | 1103 | 977.73 | 987.36 | 0 | -49.36(-4.76%) |
Mar 19, 2020 | 941.09 | 1099 | 903.97 | 1037 | 0 | +86.01(+9.05%) |
Mar 18, 2020 | 999.83 | 1047 | 870.91 | 950.71 | 0 | -119.28(-11.15%) |
Mar 17, 2020 | 1112 | 1143 | 997.59 | 1070 | 0 | -35.93(-3.25%) |
Mar 16, 2020 | 1217 | 1248 | 1071 | 1106 | 0 | -252.67(-18.60%) |
Mar 13, 2020 | 1385 | 1421 | 1273 | 1359 | 0 | +49.54(+3.78%) |
Mar 12, 2020 | 1341 | 1389 | 1285 | 1309 | 0 | -128.60(-8.95%) |
Mar 11, 2020 | 1490 | 1509 | 1425 | 1438 | 0 | -88.92(-5.82%) |
Mar 10, 2020 | 1500 | 1558 | 1446 | 1527 | 0 | +69.70(+4.78%) |
Mar 09, 2020 | 1485 | 1510 | 1436 | 1457 | 0 | -123.75(-7.83%) |
Mar 06, 2020 | 1521 | 1607 | 1510 | 1581 | 0 | +0.68(+0.04%) |
Mar 05, 2020 | 1662 | 1676 | 1564 | 1580 | 0 | -130.42(-7.63%) |
Mar 04, 2020 | 1692 | 1726 | 1644 | 1710 | 0 | +12.17(+0.72%) |
Mar 03, 2020 | 1737 | 1791 | 1671 | 1698 | 0 | -47.13(-2.70%) |