Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3723 | 3754 | 3681 | 3732 | 0 | +20.32(+0.55%) |
May 28, 2020 | 3703 | 3773 | 3682 | 3712 | 0 | -3.18(-0.09%) |
May 27, 2020 | 3698 | 3727 | 3628 | 3715 | 0 | +14.00(+0.38%) |
May 26, 2020 | 3764 | 3778 | 3690 | 3701 | 0 | -12.22(-0.33%) |
May 22, 2020 | 3708 | 3736 | 3687 | 3713 | 0 | +1.16(+0.03%) |
May 21, 2020 | 3747 | 3779 | 3699 | 3712 | 0 | -39.63(-1.06%) |
May 20, 2020 | 3733 | 3764 | 3713 | 3752 | 0 | +58.27(+1.58%) |
May 19, 2020 | 3719 | 3764 | 3681 | 3693 | 0 | -16.04(-0.43%) |
May 18, 2020 | 3689 | 3732 | 3658 | 3709 | 0 | +71.75(+1.97%) |
May 15, 2020 | 3564 | 3663 | 3544 | 3638 | 0 | +23.99(+0.66%) |
May 14, 2020 | 3561 | 3621 | 3525 | 3614 | 0 | +20.82(+0.58%) |
May 13, 2020 | 3631 | 3673 | 3544 | 3593 | 0 | -32.85(-0.91%) |
May 12, 2020 | 3709 | 3725 | 3623 | 3626 | 0 | -66.53(-1.80%) |
May 11, 2020 | 3634 | 3712 | 3623 | 3692 | 0 | +37.04(+1.01%) |
May 08, 2020 | 3634 | 3662 | 3609 | 3655 | 0 | +47.09(+1.31%) |
May 07, 2020 | 3613 | 3632 | 3581 | 3608 | 0 | +28.81(+0.80%) |
May 06, 2020 | 3574 | 3613 | 3551 | 3579 | 0 | +29.51(+0.83%) |
May 05, 2020 | 3548 | 3600 | 3525 | 3550 | 0 | +25.85(+0.73%) |
May 04, 2020 | 3457 | 3534 | 3438 | 3524 | 0 | +43.57(+1.25%) |
May 01, 2020 | 3491 | 3570 | 3446 | 3480 | 0 | -108.25(-3.02%) |
Apr 30, 2020 | 3572 | 3611 | 3523 | 3588 | 0 | +44.29(+1.25%) |
Apr 29, 2020 | 3501 | 3570 | 3470 | 3544 | 0 | +92.67(+2.68%) |
Apr 28, 2020 | 3530 | 3544 | 3441 | 3452 | 0 | -53.70(-1.53%) |
Apr 27, 2020 | 3529 | 3554 | 3473 | 3505 | 0 | -1.43(-0.04%) |
Apr 24, 2020 | 3474 | 3514 | 3445 | 3507 | 0 | +55.46(+1.61%) |
Apr 23, 2020 | 3473 | 3519 | 3436 | 3451 | 0 | -16.48(-0.48%) |
Apr 22, 2020 | 3447 | 3495 | 3425 | 3468 | 0 | +78.73(+2.32%) |
Apr 21, 2020 | 3476 | 3495 | 3345 | 3389 | 0 | -100.65(-2.88%) |
Apr 20, 2020 | 3510 | 3562 | 3484 | 3490 | 0 | -53.05(-1.50%) |
Apr 17, 2020 | 3548 | 3578 | 3473 | 3543 | 0 | +5.99(+0.17%) |
Apr 16, 2020 | 3499 | 3568 | 3460 | 3537 | 0 | +76.11(+2.20%) |
Apr 15, 2020 | 3438 | 3495 | 3403 | 3461 | 0 | -25.36(-0.73%) |
Apr 14, 2020 | 3402 | 3500 | 3378 | 3486 | 0 | +149.10(+4.47%) |
Apr 13, 2020 | 3264 | 3352 | 3231 | 3337 | 0 | +60.48(+1.85%) |
Apr 09, 2020 | 3279 | 3311 | 3229 | 3276 | 0 | +18.11(+0.56%) |
Apr 08, 2020 | 3240 | 3280 | 3206 | 3258 | 0 | +49.89(+1.56%) |
Apr 07, 2020 | 3299 | 3326 | 3197 | 3208 | 0 | -20.98(-0.65%) |
Apr 06, 2020 | 3116 | 3243 | 3087 | 3229 | 0 | +209.83(+6.95%) |
Apr 03, 2020 | 3033 | 3071 | 2985 | 3019 | 0 | -33.24(-1.09%) |
Apr 02, 2020 | 2994 | 3065 | 2962 | 3053 | 0 | +48.56(+1.62%) |
Apr 01, 2020 | 3031 | 3087 | 2974 | 3004 | 0 | -106.63(-3.43%) |
Mar 31, 2020 | 3136 | 3213 | 3086 | 3111 | 0 | -37.23(-1.18%) |
Mar 30, 2020 | 3061 | 3162 | 3026 | 3148 | 0 | +126.62(+4.19%) |
Mar 27, 2020 | 3060 | 3115 | 3002 | 3021 | 0 | -108.85(-3.48%) |
Mar 26, 2020 | 3018 | 3152 | 2999 | 3130 | 0 | +132.47(+4.42%) |
Mar 25, 2020 | 3034 | 3132 | 2948 | 2998 | 0 | -15.26(-0.51%) |
Mar 24, 2020 | 2938 | 3039 | 2884 | 3013 | 0 | +196.84(+6.99%) |
Mar 23, 2020 | 2803 | 2874 | 2699 | 2816 | 0 | +0.34(+0.01%) |
Mar 20, 2020 | 2991 | 3040 | 2788 | 2816 | 0 | -115.52(-3.94%) |
Mar 19, 2020 | 2929 | 3056 | 2858 | 2931 | 0 | +27.65(+0.95%) |
Mar 18, 2020 | 2827 | 2976 | 2767 | 2904 | 0 | -52.07(-1.76%) |
Mar 17, 2020 | 2888 | 3025 | 2777 | 2956 | 0 | +119.00(+4.19%) |
Mar 16, 2020 | 2802 | 2990 | 2740 | 2837 | 0 | -311.48(-9.89%) |
Mar 13, 2020 | 3022 | 3181 | 2876 | 3148 | 0 | +341.39(+12.16%) |
Mar 12, 2020 | 2949 | 3078 | 2794 | 2807 | 0 | -341.23(-10.84%) |
Mar 11, 2020 | 3203 | 3231 | 3104 | 3148 | 0 | -136.87(-4.17%) |
Mar 10, 2020 | 3227 | 3296 | 3123 | 3285 | 0 | +179.41(+5.78%) |
Mar 09, 2020 | 3088 | 3233 | 3061 | 3106 | 0 | -210.78(-6.36%) |
Mar 06, 2020 | 3273 | 3340 | 3225 | 3316 | 0 | -47.35(-1.41%) |
Mar 05, 2020 | 3378 | 3437 | 3340 | 3364 | 0 | -98.62(-2.85%) |
Mar 04, 2020 | 3405 | 3467 | 3361 | 3462 | 0 | +126.89(+3.80%) |
Mar 03, 2020 | 3467 | 3503 | 3297 | 3335 | 0 | -110.39(-3.20%) |