Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1719 | 1748 | 1699 | 1733 | 0 | +6.79(+0.39%) |
May 28, 2020 | 1704 | 1738 | 1692 | 1726 | 0 | +44.78(+2.66%) |
May 27, 2020 | 1690 | 1702 | 1658 | 1681 | 0 | +19.14(+1.15%) |
May 26, 2020 | 1674 | 1694 | 1651 | 1662 | 0 | +23.25(+1.42%) |
May 25, 2020 | 1618 | 1641 | 1609 | 1639 | 0 | +0.06(+0.00%) |
May 22, 2020 | 1618 | 1641 | 1609 | 1639 | 0 | +18.22(+1.12%) |
May 21, 2020 | 1627 | 1642 | 1611 | 1620 | 0 | -10.21(-0.63%) |
May 20, 2020 | 1634 | 1652 | 1614 | 1631 | 0 | +13.11(+0.81%) |
May 19, 2020 | 1638 | 1650 | 1614 | 1618 | 0 | -29.20(-1.77%) |
May 18, 2020 | 1623 | 1660 | 1614 | 1647 | 0 | +66.64(+4.22%) |
May 15, 2020 | 1591 | 1601 | 1552 | 1580 | 0 | -24.63(-1.53%) |
May 14, 2020 | 1569 | 1611 | 1537 | 1605 | 0 | +19.72(+1.24%) |
May 13, 2020 | 1599 | 1610 | 1563 | 1585 | 0 | -23.63(-1.47%) |
May 12, 2020 | 1633 | 1648 | 1602 | 1609 | 0 | -18.64(-1.15%) |
May 11, 2020 | 1621 | 1643 | 1592 | 1627 | 0 | -5.50(-0.34%) |
May 08, 2020 | 1616 | 1644 | 1603 | 1633 | 0 | +37.77(+2.37%) |
May 07, 2020 | 1613 | 1634 | 1585 | 1595 | 0 | -3.65(-0.23%) |
May 06, 2020 | 1655 | 1661 | 1591 | 1599 | 0 | -52.36(-3.17%) |
May 05, 2020 | 1639 | 1679 | 1631 | 1651 | 0 | +19.33(+1.18%) |
May 04, 2020 | 1618 | 1639 | 1595 | 1632 | 0 | +11.97(+0.74%) |
May 01, 2020 | 1646 | 1651 | 1603 | 1620 | 0 | -46.63(-2.80%) |
Apr 30, 2020 | 1694 | 1699 | 1645 | 1666 | 0 | -38.19(-2.24%) |
Apr 29, 2020 | 1742 | 1752 | 1690 | 1705 | 0 | -6.93(-0.40%) |
Apr 28, 2020 | 1727 | 1752 | 1696 | 1711 | 0 | +15.01(+0.88%) |
Apr 27, 2020 | 1687 | 1714 | 1677 | 1696 | 0 | +24.33(+1.46%) |
Apr 24, 2020 | 1656 | 1686 | 1631 | 1672 | 0 | +9.73(+0.59%) |
Apr 23, 2020 | 1688 | 1704 | 1649 | 1662 | 0 | -27.45(-1.62%) |
Apr 22, 2020 | 1672 | 1706 | 1654 | 1690 | 0 | +48.38(+2.95%) |
Apr 21, 2020 | 1643 | 1666 | 1618 | 1641 | 0 | -29.81(-1.78%) |
Apr 20, 2020 | 1719 | 1729 | 1662 | 1671 | 0 | -63.24(-3.65%) |
Apr 17, 2020 | 1711 | 1747 | 1687 | 1735 | 0 | +59.29(+3.54%) |
Apr 16, 2020 | 1687 | 1708 | 1652 | 1675 | 0 | -4.29(-0.26%) |
Apr 15, 2020 | 1709 | 1722 | 1667 | 1680 | 0 | -67.21(-3.85%) |
Apr 14, 2020 | 1743 | 1763 | 1712 | 1747 | 0 | +41.79(+2.45%) |
Apr 13, 2020 | 1742 | 1755 | 1679 | 1705 | 0 | -54.78(-3.11%) |
Apr 09, 2020 | 1711 | 1798 | 1705 | 1760 | 0 | +70.00(+4.14%) |
Apr 08, 2020 | 1601 | 1706 | 1589 | 1690 | 0 | +94.84(+5.95%) |
Apr 07, 2020 | 1652 | 1667 | 1584 | 1595 | 0 | -6.30(-0.39%) |
Apr 06, 2020 | 1538 | 1627 | 1527 | 1601 | 0 | +121.77(+8.23%) |
Apr 03, 2020 | 1527 | 1551 | 1460 | 1479 | 0 | -65.23(-4.22%) |
Apr 02, 2020 | 1485 | 1573 | 1475 | 1545 | 0 | +38.25(+2.54%) |
Apr 01, 2020 | 1535 | 1562 | 1473 | 1506 | 0 | -89.29(-5.60%) |
Mar 31, 2020 | 1651 | 1667 | 1579 | 1596 | 0 | -72.45(-4.34%) |
Mar 30, 2020 | 1640 | 1693 | 1601 | 1668 | 0 | +50.59(+3.13%) |
Mar 27, 2020 | 1553 | 1677 | 1537 | 1618 | 0 | +9.50(+0.59%) |
Mar 26, 2020 | 1492 | 1632 | 1481 | 1608 | 0 | +123.34(+8.31%) |
Mar 25, 2020 | 1433 | 1550 | 1393 | 1485 | 0 | +42.41(+2.94%) |
Mar 24, 2020 | 1368 | 1464 | 1339 | 1442 | 0 | +132.50(+10.12%) |
Mar 23, 2020 | 1373 | 1399 | 1258 | 1310 | 0 | -75.93(-5.48%) |
Mar 20, 2020 | 1511 | 1536 | 1365 | 1386 | 0 | -110.56(-7.39%) |
Mar 19, 2020 | 1566 | 1604 | 1430 | 1496 | 0 | -76.58(-4.87%) |
Mar 18, 2020 | 1559 | 1639 | 1442 | 1573 | 0 | -89.49(-5.38%) |
Mar 17, 2020 | 1514 | 1703 | 1483 | 1662 | 0 | +184.13(+12.46%) |
Mar 16, 2020 | 1519 | 1634 | 1445 | 1478 | 0 | -203.02(-12.08%) |
Mar 13, 2020 | 1674 | 1704 | 1561 | 1681 | 0 | +95.43(+6.02%) |
Mar 12, 2020 | 1646 | 1705 | 1523 | 1586 | 0 | -181.11(-10.25%) |
Mar 11, 2020 | 1820 | 1832 | 1734 | 1767 | 0 | -94.67(-5.09%) |
Mar 10, 2020 | 1860 | 1892 | 1771 | 1862 | 0 | +42.11(+2.31%) |
Mar 09, 2020 | 1848 | 1904 | 1782 | 1819 | 0 | -140.05(-7.15%) |
Mar 06, 2020 | 1917 | 1969 | 1880 | 1960 | 0 | -18.21(-0.92%) |
Mar 05, 2020 | 1979 | 2010 | 1948 | 1978 | 0 | -32.04(-1.59%) |
Mar 04, 2020 | 1935 | 2015 | 1928 | 2010 | 0 | +97.99(+5.13%) |
Mar 03, 2020 | 1936 | 1984 | 1899 | 1912 | 0 | -24.84(-1.28%) |