Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3116 | 3220 | 3079 | 3124 | 0 | -61.48(-1.93%) |
May 28, 2020 | 3283 | 3292 | 3174 | 3186 | 0 | +4.65(+0.15%) |
May 27, 2020 | 3175 | 3183 | 3053 | 3181 | 0 | +74.17(+2.39%) |
May 26, 2020 | 3114 | 3125 | 3074 | 3107 | 0 | +111.48(+3.72%) |
May 22, 2020 | 3049 | 3050 | 2968 | 2996 | 0 | -22.76(-0.75%) |
May 21, 2020 | 2987 | 3099 | 2974 | 3018 | 0 | +87.95(+3.00%) |
May 20, 2020 | 2930 | 2963 | 2899 | 2930 | 0 | +44.59(+1.55%) |
May 19, 2020 | 2987 | 2988 | 2883 | 2886 | 0 | -77.42(-2.61%) |
May 18, 2020 | 2820 | 2975 | 2814 | 2963 | 0 | +239.07(+8.78%) |
May 15, 2020 | 2698 | 2753 | 2690 | 2724 | 0 | -39.02(-1.41%) |
May 14, 2020 | 2708 | 2764 | 2629 | 2763 | 0 | +15.80(+0.58%) |
May 13, 2020 | 2802 | 2803 | 2714 | 2747 | 0 | -57.60(-2.05%) |
May 12, 2020 | 2875 | 2927 | 2805 | 2805 | 0 | -57.14(-2.00%) |
May 11, 2020 | 2893 | 2894 | 2847 | 2862 | 0 | -70.14(-2.39%) |
May 08, 2020 | 2919 | 2965 | 2903 | 2932 | 0 | +74.17(+2.60%) |
May 07, 2020 | 2768 | 2890 | 2761 | 2858 | 0 | +105.13(+3.82%) |
May 06, 2020 | 2814 | 2830 | 2745 | 2753 | 0 | -54.81(-1.95%) |
May 05, 2020 | 2924 | 2938 | 2801 | 2808 | 0 | -93.83(-3.23%) |
May 04, 2020 | 2834 | 2902 | 2791 | 2902 | 0 | -29.57(-1.01%) |
May 01, 2020 | 3084 | 3091 | 2923 | 2931 | 0 | -118.46(-3.88%) |
Apr 30, 2020 | 2998 | 3106 | 2915 | 3050 | 0 | +31.28(+1.04%) |
Apr 29, 2020 | 3004 | 3145 | 2960 | 3018 | 0 | +119.23(+4.11%) |
Apr 28, 2020 | 2939 | 2990 | 2844 | 2899 | 0 | +40.56(+1.42%) |
Apr 27, 2020 | 2878 | 2898 | 2783 | 2858 | 0 | -4.64(-0.16%) |
Apr 24, 2020 | 2987 | 2996 | 2853 | 2863 | 0 | -135.64(-4.52%) |
Apr 23, 2020 | 2980 | 3071 | 2973 | 2999 | 0 | +42.89(+1.45%) |
Apr 22, 2020 | 3040 | 3046 | 2949 | 2956 | 0 | -21.06(-0.71%) |
Apr 21, 2020 | 3018 | 3063 | 2963 | 2977 | 0 | -125.27(-4.04%) |
Apr 20, 2020 | 3145 | 3214 | 3072 | 3102 | 0 | -148.33(-4.56%) |
Apr 17, 2020 | 3179 | 3251 | 3111 | 3251 | 0 | +305.96(+10.39%) |
Apr 16, 2020 | 3056 | 3084 | 2941 | 2945 | 0 | -181.78(-5.81%) |
Apr 15, 2020 | 3018 | 3168 | 2924 | 3126 | 0 | +77.11(+2.53%) |
Apr 14, 2020 | 3196 | 3226 | 3034 | 3049 | 0 | -98.02(-3.11%) |
Apr 13, 2020 | 3274 | 3282 | 3131 | 3147 | 0 | -69.83(-2.17%) |
Apr 09, 2020 | 3262 | 3312 | 3190 | 3217 | 0 | +76.96(+2.45%) |
Apr 08, 2020 | 3150 | 3251 | 3104 | 3140 | 0 | +81.91(+2.68%) |
Apr 07, 2020 | 3374 | 3418 | 3038 | 3058 | 0 | -111.33(-3.51%) |
Apr 06, 2020 | 2936 | 3184 | 2867 | 3170 | 0 | +377.41(+13.52%) |
Apr 03, 2020 | 2786 | 2899 | 2761 | 2792 | 0 | +17.43(+0.63%) |
Apr 02, 2020 | 2883 | 3056 | 2710 | 2775 | 0 | -155.55(-5.31%) |
Apr 01, 2020 | 3069 | 3164 | 2903 | 2930 | 0 | -350.09(-10.67%) |
Mar 31, 2020 | 3443 | 3531 | 3270 | 3280 | 0 | -123.10(-3.62%) |
Mar 30, 2020 | 3418 | 3437 | 3166 | 3403 | 0 | -156.50(-4.40%) |
Mar 27, 2020 | 3765 | 3786 | 3447 | 3560 | 0 | -384.81(-9.75%) |
Mar 26, 2020 | 3780 | 4057 | 3673 | 3945 | 0 | +415.01(+11.76%) |
Mar 25, 2020 | 3405 | 3839 | 3154 | 3530 | 0 | +563.77(+19.01%) |
Mar 24, 2020 | 2837 | 2980 | 2709 | 2966 | 0 | +475.07(+19.07%) |
Mar 23, 2020 | 2420 | 2676 | 2266 | 2491 | 0 | +100.61(+4.21%) |
Mar 20, 2020 | 2465 | 2662 | 2352 | 2390 | 0 | -21.07(-0.87%) |
Mar 19, 2020 | 2355 | 2516 | 2162 | 2411 | 0 | -0.09(-0.00%) |
Mar 18, 2020 | 2439 | 2572 | 2141 | 2411 | 0 | -367.02(-13.21%) |
Mar 17, 2020 | 3024 | 3074 | 2426 | 2778 | 0 | -187.84(-6.33%) |
Mar 16, 2020 | 3286 | 3356 | 2953 | 2966 | 0 | -778.58(-20.79%) |
Mar 13, 2020 | 3844 | 3916 | 3537 | 3745 | 0 | +280.34(+8.09%) |
Mar 12, 2020 | 3488 | 4138 | 3397 | 3465 | 0 | -623.76(-15.26%) |
Mar 11, 2020 | 4695 | 4775 | 4025 | 4088 | 0 | -771.18(-15.87%) |
Mar 10, 2020 | 4954 | 4991 | 4552 | 4860 | 0 | +95.66(+2.01%) |
Mar 09, 2020 | 4949 | 5054 | 4713 | 4764 | 0 | -654.22(-12.07%) |
Mar 06, 2020 | 5254 | 5459 | 5171 | 5418 | 0 | +20.28(+0.38%) |
Mar 05, 2020 | 5721 | 5735 | 5377 | 5398 | 0 | -459.46(-7.84%) |
Mar 04, 2020 | 5855 | 5931 | 5715 | 5857 | 0 | +91.04(+1.58%) |
Mar 03, 2020 | 5940 | 6086 | 5711 | 5766 | 0 | -137.86(-2.34%) |