Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1962 | 2002 | 1943 | 1981 | 0 | -12.14(-0.61%) |
May 28, 2020 | 2091 | 2093 | 1986 | 1993 | 0 | -65.46(-3.18%) |
May 27, 2020 | 2025 | 2077 | 2000 | 2058 | 0 | +82.61(+4.18%) |
May 26, 2020 | 1936 | 1986 | 1919 | 1976 | 0 | +112.60(+6.04%) |
May 22, 2020 | 1865 | 1883 | 1843 | 1863 | 0 | -2.37(-0.13%) |
May 21, 2020 | 1839 | 1881 | 1832 | 1866 | 0 | +25.30(+1.37%) |
May 20, 2020 | 1849 | 1877 | 1824 | 1840 | 0 | +28.75(+1.59%) |
May 19, 2020 | 1826 | 1856 | 1799 | 1812 | 0 | -26.88(-1.46%) |
May 18, 2020 | 1782 | 1854 | 1765 | 1838 | 0 | +133.34(+7.82%) |
May 15, 2020 | 1667 | 1718 | 1648 | 1705 | 0 | +24.13(+1.44%) |
May 14, 2020 | 1620 | 1683 | 1566 | 1681 | 0 | +23.56(+1.42%) |
May 13, 2020 | 1699 | 1710 | 1627 | 1657 | 0 | -60.51(-3.52%) |
May 12, 2020 | 1796 | 1811 | 1714 | 1718 | 0 | -72.03(-4.02%) |
May 11, 2020 | 1845 | 1851 | 1786 | 1790 | 0 | -77.69(-4.16%) |
May 08, 2020 | 1836 | 1876 | 1828 | 1868 | 0 | +63.18(+3.50%) |
May 07, 2020 | 1836 | 1894 | 1786 | 1804 | 0 | -3.94(-0.22%) |
May 06, 2020 | 1873 | 1886 | 1806 | 1808 | 0 | -56.54(-3.03%) |
May 05, 2020 | 1874 | 1910 | 1857 | 1865 | 0 | +22.16(+1.20%) |
May 04, 2020 | 1829 | 1853 | 1797 | 1843 | 0 | -13.90(-0.75%) |
May 01, 2020 | 1896 | 1914 | 1819 | 1857 | 0 | -84.66(-4.36%) |
Apr 30, 2020 | 1978 | 2002 | 1916 | 1941 | 0 | -78.80(-3.90%) |
Apr 29, 2020 | 2059 | 2095 | 1986 | 2020 | 0 | +7.58(+0.38%) |
Apr 28, 2020 | 1963 | 2028 | 1950 | 2013 | 0 | +115.49(+6.09%) |
Apr 27, 2020 | 1853 | 1912 | 1842 | 1897 | 0 | +49.47(+2.68%) |
Apr 24, 2020 | 1831 | 1863 | 1803 | 1848 | 0 | +29.27(+1.61%) |
Apr 23, 2020 | 1819 | 1870 | 1806 | 1818 | 0 | +18.97(+1.05%) |
Apr 22, 2020 | 1804 | 1826 | 1778 | 1799 | 0 | +27.70(+1.56%) |
Apr 21, 2020 | 1790 | 1837 | 1748 | 1772 | 0 | -45.99(-2.53%) |
Apr 20, 2020 | 1839 | 1870 | 1808 | 1818 | 0 | -76.73(-4.05%) |
Apr 17, 2020 | 1819 | 1902 | 1808 | 1894 | 0 | +122.70(+6.93%) |
Apr 16, 2020 | 1775 | 1794 | 1729 | 1772 | 0 | -3.77(-0.21%) |
Apr 15, 2020 | 1796 | 1824 | 1757 | 1775 | 0 | -88.80(-4.76%) |
Apr 14, 2020 | 1854 | 1895 | 1819 | 1864 | 0 | +56.96(+3.15%) |
Apr 13, 2020 | 1866 | 1867 | 1790 | 1807 | 0 | -68.71(-3.66%) |
Apr 09, 2020 | 1869 | 1928 | 1807 | 1876 | 0 | +37.35(+2.03%) |
Apr 08, 2020 | 1816 | 1865 | 1786 | 1839 | 0 | +51.21(+2.86%) |
Apr 07, 2020 | 1852 | 1879 | 1771 | 1787 | 0 | -7.03(-0.39%) |
Apr 06, 2020 | 1740 | 1829 | 1734 | 1795 | 0 | +118.79(+7.09%) |
Apr 03, 2020 | 1720 | 1733 | 1636 | 1676 | 0 | -49.78(-2.88%) |
Apr 02, 2020 | 1704 | 1794 | 1686 | 1726 | 0 | +17.95(+1.05%) |
Apr 01, 2020 | 1710 | 1749 | 1654 | 1708 | 0 | -84.24(-4.70%) |
Mar 31, 2020 | 1721 | 1817 | 1703 | 1792 | 0 | +65.84(+3.81%) |
Mar 30, 2020 | 1680 | 1744 | 1626 | 1726 | 0 | +47.29(+2.82%) |
Mar 27, 2020 | 1720 | 1743 | 1653 | 1679 | 0 | -111.14(-6.21%) |
Mar 26, 2020 | 1690 | 1822 | 1673 | 1790 | 0 | +123.90(+7.44%) |
Mar 25, 2020 | 1564 | 1738 | 1549 | 1666 | 0 | +100.27(+6.40%) |
Mar 24, 2020 | 1466 | 1590 | 1441 | 1566 | 0 | +159.39(+11.33%) |
Mar 23, 2020 | 1451 | 1500 | 1378 | 1406 | 0 | -44.42(-3.06%) |
Mar 20, 2020 | 1536 | 1567 | 1444 | 1451 | 0 | -72.31(-4.75%) |
Mar 19, 2020 | 1503 | 1621 | 1454 | 1523 | 0 | +10.97(+0.73%) |
Mar 18, 2020 | 1501 | 1636 | 1411 | 1512 | 0 | -96.25(-5.98%) |
Mar 17, 2020 | 1629 | 1701 | 1517 | 1608 | 0 | +9.34(+0.58%) |
Mar 16, 2020 | 1684 | 1750 | 1573 | 1599 | 0 | -237.58(-12.94%) |
Mar 13, 2020 | 1734 | 1837 | 1667 | 1836 | 0 | +186.94(+11.33%) |
Mar 12, 2020 | 1767 | 1804 | 1627 | 1650 | 0 | -247.26(-13.04%) |
Mar 11, 2020 | 1903 | 1935 | 1853 | 1897 | 0 | -67.70(-3.45%) |
Mar 10, 2020 | 1985 | 1999 | 1862 | 1965 | 0 | +29.80(+1.54%) |
Mar 09, 2020 | 2001 | 2040 | 1922 | 1935 | 0 | -242.31(-11.13%) |
Mar 06, 2020 | 2142 | 2193 | 2128 | 2177 | 0 | -36.71(-1.66%) |
Mar 05, 2020 | 2230 | 2260 | 2199 | 2214 | 0 | -72.91(-3.19%) |
Mar 04, 2020 | 2238 | 2298 | 2222 | 2287 | 0 | +83.27(+3.78%) |
Mar 03, 2020 | 2237 | 2289 | 2176 | 2203 | 0 | -22.56(-1.01%) |