Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1304 | 1328 | 1291 | 1320 | 0 | +12.71(+0.97%) |
May 28, 2020 | 1301 | 1319 | 1292 | 1308 | 0 | +21.48(+1.67%) |
May 27, 2020 | 1296 | 1301 | 1266 | 1286 | 0 | +5.87(+0.46%) |
May 26, 2020 | 1290 | 1303 | 1273 | 1280 | 0 | +13.63(+1.08%) |
May 25, 2020 | 1257 | 1270 | 1248 | 1267 | 0 | +0.01(+0.00%) |
May 22, 2020 | 1257 | 1270 | 1248 | 1267 | 0 | +7.08(+0.56%) |
May 21, 2020 | 1264 | 1276 | 1253 | 1260 | 0 | -5.45(-0.43%) |
May 20, 2020 | 1270 | 1282 | 1255 | 1265 | 0 | +5.54(+0.44%) |
May 19, 2020 | 1276 | 1286 | 1255 | 1259 | 0 | -20.45(-1.60%) |
May 18, 2020 | 1266 | 1291 | 1257 | 1280 | 0 | +44.69(+3.62%) |
May 15, 2020 | 1232 | 1247 | 1211 | 1235 | 0 | -1.34(-0.11%) |
May 14, 2020 | 1223 | 1242 | 1197 | 1237 | 0 | +3.38(+0.27%) |
May 13, 2020 | 1244 | 1250 | 1218 | 1233 | 0 | -15.25(-1.22%) |
May 12, 2020 | 1270 | 1277 | 1245 | 1248 | 0 | -20.20(-1.59%) |
May 11, 2020 | 1259 | 1277 | 1242 | 1269 | 0 | +1.13(+0.09%) |
May 08, 2020 | 1266 | 1280 | 1253 | 1267 | 0 | +11.79(+0.94%) |
May 07, 2020 | 1269 | 1287 | 1249 | 1256 | 0 | +3.98(+0.32%) |
May 06, 2020 | 1290 | 1295 | 1248 | 1252 | 0 | -36.57(-2.84%) |
May 05, 2020 | 1278 | 1303 | 1272 | 1288 | 0 | +13.89(+1.09%) |
May 04, 2020 | 1259 | 1281 | 1246 | 1274 | 0 | +10.77(+0.85%) |
May 01, 2020 | 1276 | 1283 | 1254 | 1264 | 0 | -24.62(-1.91%) |
Apr 30, 2020 | 1318 | 1323 | 1276 | 1288 | 0 | -38.29(-2.89%) |
Apr 29, 2020 | 1340 | 1351 | 1308 | 1326 | 0 | +5.42(+0.41%) |
Apr 28, 2020 | 1330 | 1342 | 1311 | 1321 | 0 | +9.35(+0.71%) |
Apr 27, 2020 | 1309 | 1322 | 1299 | 1312 | 0 | +10.85(+0.83%) |
Apr 24, 2020 | 1301 | 1313 | 1284 | 1301 | 0 | +4.98(+0.38%) |
Apr 23, 2020 | 1310 | 1324 | 1287 | 1296 | 0 | -13.57(-1.04%) |
Apr 22, 2020 | 1308 | 1324 | 1290 | 1309 | 0 | +22.64(+1.76%) |
Apr 21, 2020 | 1281 | 1304 | 1268 | 1287 | 0 | -14.59(-1.12%) |
Apr 20, 2020 | 1332 | 1344 | 1291 | 1301 | 0 | -42.11(-3.13%) |
Apr 17, 2020 | 1337 | 1354 | 1314 | 1344 | 0 | +27.34(+2.08%) |
Apr 16, 2020 | 1326 | 1337 | 1300 | 1316 | 0 | -0.19(-0.01%) |
Apr 15, 2020 | 1334 | 1345 | 1308 | 1316 | 0 | -43.20(-3.18%) |
Apr 14, 2020 | 1352 | 1369 | 1332 | 1360 | 0 | +34.13(+2.57%) |
Apr 13, 2020 | 1342 | 1353 | 1307 | 1325 | 0 | -27.38(-2.02%) |
Apr 09, 2020 | 1316 | 1372 | 1309 | 1353 | 0 | +50.31(+3.86%) |
Apr 08, 2020 | 1258 | 1316 | 1246 | 1303 | 0 | +52.08(+4.16%) |
Apr 07, 2020 | 1292 | 1303 | 1239 | 1250 | 0 | -13.21(-1.05%) |
Apr 06, 2020 | 1224 | 1278 | 1216 | 1264 | 0 | +73.51(+6.18%) |
Apr 03, 2020 | 1211 | 1227 | 1174 | 1190 | 0 | -25.38(-2.09%) |
Apr 02, 2020 | 1173 | 1232 | 1166 | 1216 | 0 | +33.26(+2.81%) |
Apr 01, 2020 | 1208 | 1228 | 1162 | 1182 | 0 | -65.49(-5.25%) |
Mar 31, 2020 | 1276 | 1293 | 1227 | 1248 | 0 | -37.15(-2.89%) |
Mar 30, 2020 | 1261 | 1298 | 1239 | 1285 | 0 | +36.54(+2.93%) |
Mar 27, 2020 | 1218 | 1286 | 1201 | 1248 | 0 | -1.35(-0.11%) |
Mar 26, 2020 | 1175 | 1268 | 1166 | 1250 | 0 | +71.99(+6.11%) |
Mar 25, 2020 | 1142 | 1220 | 1108 | 1178 | 0 | +34.34(+3.00%) |
Mar 24, 2020 | 1104 | 1156 | 1071 | 1143 | 0 | +74.91(+7.01%) |
Mar 23, 2020 | 1113 | 1126 | 1028 | 1068 | 0 | -50.13(-4.48%) |
Mar 20, 2020 | 1204 | 1227 | 1099 | 1119 | 0 | -78.80(-6.58%) |
Mar 19, 2020 | 1239 | 1273 | 1153 | 1197 | 0 | -45.96(-3.70%) |
Mar 18, 2020 | 1235 | 1290 | 1162 | 1243 | 0 | -57.56(-4.42%) |
Mar 17, 2020 | 1190 | 1332 | 1173 | 1301 | 0 | +129.13(+11.02%) |
Mar 16, 2020 | 1182 | 1271 | 1143 | 1172 | 0 | -114.76(-8.92%) |
Mar 13, 2020 | 1259 | 1297 | 1197 | 1287 | 0 | +73.29(+6.04%) |
Mar 12, 2020 | 1260 | 1299 | 1184 | 1213 | 0 | -122.84(-9.19%) |
Mar 11, 2020 | 1376 | 1386 | 1316 | 1336 | 0 | -65.27(-4.66%) |
Mar 10, 2020 | 1404 | 1426 | 1341 | 1401 | 0 | +16.51(+1.19%) |
Mar 09, 2020 | 1386 | 1432 | 1348 | 1385 | 0 | -82.98(-5.65%) |
Mar 06, 2020 | 1438 | 1477 | 1418 | 1468 | 0 | -2.58(-0.18%) |
Mar 05, 2020 | 1469 | 1487 | 1451 | 1470 | 0 | -18.13(-1.22%) |
Mar 04, 2020 | 1441 | 1492 | 1438 | 1489 | 0 | +64.78(+4.55%) |
Mar 03, 2020 | 1433 | 1463 | 1415 | 1424 | 0 | -5.86(-0.41%) |