Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3708 | 3775 | 3691 | 3769 | 0 | +55.26(+1.49%) |
May 28, 2020 | 3729 | 3729 | 3682 | 3714 | 0 | +27.58(+0.75%) |
May 27, 2020 | 3672 | 3686 | 3625 | 3686 | 0 | +63.63(+1.76%) |
May 26, 2020 | 3616 | 3649 | 3560 | 3623 | 0 | +76.24(+2.15%) |
May 22, 2020 | 3576 | 3584 | 3522 | 3546 | 0 | -13.11(-0.37%) |
May 21, 2020 | 3559 | 3598 | 3542 | 3559 | 0 | -6.13(-0.17%) |
May 20, 2020 | 3587 | 3592 | 3542 | 3566 | 0 | +42.76(+1.21%) |
May 19, 2020 | 3554 | 3623 | 3521 | 3523 | 0 | -47.67(-1.34%) |
May 18, 2020 | 3509 | 3588 | 3505 | 3571 | 0 | +125.63(+3.65%) |
May 15, 2020 | 3405 | 3467 | 3405 | 3445 | 0 | +24.03(+0.70%) |
May 14, 2020 | 3373 | 3426 | 3335 | 3421 | 0 | +0.12(+0.00%) |
May 13, 2020 | 3420 | 3483 | 3374 | 3421 | 0 | -26.84(-0.78%) |
May 12, 2020 | 3517 | 3553 | 3448 | 3448 | 0 | -53.44(-1.53%) |
May 11, 2020 | 3388 | 3528 | 3362 | 3501 | 0 | +117.17(+3.46%) |
May 08, 2020 | 3419 | 3445 | 3374 | 3384 | 0 | +4.17(+0.12%) |
May 07, 2020 | 3313 | 3447 | 3286 | 3380 | 0 | +116.07(+3.56%) |
May 06, 2020 | 3369 | 3369 | 3264 | 3264 | 0 | -79.05(-2.36%) |
May 05, 2020 | 3358 | 3388 | 3320 | 3343 | 0 | +45.21(+1.37%) |
May 04, 2020 | 3276 | 3303 | 3245 | 3297 | 0 | -4.88(-0.15%) |
May 01, 2020 | 3335 | 3350 | 3284 | 3302 | 0 | -68.27(-2.03%) |
Apr 30, 2020 | 3439 | 3439 | 3358 | 3371 | 0 | -103.82(-2.99%) |
Apr 29, 2020 | 3457 | 3518 | 3381 | 3474 | 0 | +101.12(+3.00%) |
Apr 28, 2020 | 3544 | 3552 | 3362 | 3373 | 0 | -132.98(-3.79%) |
Apr 27, 2020 | 3403 | 3526 | 3374 | 3506 | 0 | +142.66(+4.24%) |
Apr 24, 2020 | 3364 | 3383 | 3306 | 3364 | 0 | +12.75(+0.38%) |
Apr 23, 2020 | 3330 | 3386 | 3315 | 3351 | 0 | +11.87(+0.36%) |
Apr 22, 2020 | 3336 | 3347 | 3286 | 3339 | 0 | +72.07(+2.21%) |
Apr 21, 2020 | 3334 | 3345 | 3259 | 3267 | 0 | -124.53(-3.67%) |
Apr 20, 2020 | 3409 | 3455 | 3350 | 3391 | 0 | -53.91(-1.56%) |
Apr 17, 2020 | 3524 | 3567 | 3444 | 3445 | 0 | -16.31(-0.47%) |
Apr 16, 2020 | 3422 | 3479 | 3377 | 3462 | 0 | +64.96(+1.91%) |
Apr 15, 2020 | 3358 | 3438 | 3310 | 3397 | 0 | -24.51(-0.72%) |
Apr 14, 2020 | 3416 | 3478 | 3371 | 3421 | 0 | +91.57(+2.75%) |
Apr 13, 2020 | 3392 | 3392 | 3261 | 3330 | 0 | -91.93(-2.69%) |
Apr 09, 2020 | 3362 | 3493 | 3308 | 3422 | 0 | +100.37(+3.02%) |
Apr 08, 2020 | 3322 | 3345 | 3249 | 3321 | 0 | +38.26(+1.17%) |
Apr 07, 2020 | 3298 | 3401 | 3232 | 3283 | 0 | +11.64(+0.36%) |
Apr 06, 2020 | 3193 | 3302 | 3106 | 3271 | 0 | +169.01(+5.45%) |
Apr 03, 2020 | 3156 | 3217 | 3054 | 3102 | 0 | -112.77(-3.51%) |
Apr 02, 2020 | 3089 | 3224 | 3070 | 3215 | 0 | +82.98(+2.65%) |
Apr 01, 2020 | 3050 | 3198 | 3050 | 3132 | 0 | -63.00(-1.97%) |
Mar 31, 2020 | 3234 | 3298 | 3158 | 3195 | 0 | -90.58(-2.76%) |
Mar 30, 2020 | 3194 | 3338 | 3183 | 3286 | 0 | +163.75(+5.25%) |
Mar 27, 2020 | 3058 | 3310 | 2990 | 3122 | 0 | -34.93(-1.11%) |
Mar 26, 2020 | 2881 | 3157 | 2816 | 3157 | 0 | +304.34(+10.67%) |
Mar 25, 2020 | 2819 | 3057 | 2786 | 2853 | 0 | +16.80(+0.59%) |
Mar 24, 2020 | 2602 | 2867 | 2599 | 2836 | 0 | +328.60(+13.11%) |
Mar 23, 2020 | 2644 | 2659 | 2393 | 2507 | 0 | -164.61(-6.16%) |
Mar 20, 2020 | 2870 | 2932 | 2631 | 2672 | 0 | -209.10(-7.26%) |
Mar 19, 2020 | 2689 | 3027 | 2635 | 2881 | 0 | +191.69(+7.13%) |
Mar 18, 2020 | 2850 | 2973 | 2536 | 2689 | 0 | -335.83(-11.10%) |
Mar 17, 2020 | 2827 | 3093 | 2770 | 3025 | 0 | +253.46(+9.15%) |
Mar 16, 2020 | 2733 | 3032 | 2678 | 2772 | 0 | -330.31(-10.65%) |
Mar 13, 2020 | 3001 | 3107 | 2881 | 3102 | 0 | +240.84(+8.42%) |
Mar 12, 2020 | 2882 | 3055 | 2704 | 2861 | 0 | -263.65(-8.44%) |
Mar 11, 2020 | 3239 | 3274 | 3048 | 3125 | 0 | -192.30(-5.80%) |
Mar 10, 2020 | 3319 | 3321 | 3115 | 3317 | 0 | +107.35(+3.34%) |
Mar 09, 2020 | 3156 | 3336 | 3059 | 3210 | 0 | -211.05(-6.17%) |
Mar 06, 2020 | 3426 | 3473 | 3355 | 3421 | 0 | -119.74(-3.38%) |
Mar 05, 2020 | 3540 | 3566 | 3500 | 3540 | 0 | -61.41(-1.70%) |
Mar 04, 2020 | 3485 | 3607 | 3457 | 3602 | 0 | +183.96(+5.38%) |
Mar 03, 2020 | 3460 | 3497 | 3366 | 3418 | 0 | -29.66(-0.86%) |