Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1120 | 1143 | 1117 | 1139 | 1,200 | +14.67(+1.30%) |
May 28, 2020 | 1109 | 1136 | 1091 | 1125 | 6,568 | +13.74(+1.24%) |
May 27, 2020 | 1185 | 1185 | 1088 | 1111 | 25,595 | -47.31(-4.08%) |
May 26, 2020 | 1186 | 1186 | 1125 | 1158 | 264 | +30.31(+2.69%) |
May 22, 2020 | 1098 | 1128 | 1080 | 1128 | 3,000 | +26.48(+2.40%) |
May 21, 2020 | 1101 | 1115 | 1089 | 1102 | 806 | -7.73(-0.70%) |
May 20, 2020 | 1081 | 1109 | 1080 | 1109 | 4,617 | +39.25(+3.67%) |
May 19, 2020 | 1057 | 1070 | 1051 | 1070 | 3,236 | +10.00(+0.94%) |
May 18, 2020 | 1000 | 1075 | 1000 | 1060 | 184 | +27.07(+2.62%) |
May 15, 2020 | 1037 | 1037 | 1026 | 1033 | 2,100 | +6.31(+0.61%) |
May 14, 2020 | 1042 | 1095 | 990.00 | 1027 | 1,851 | -9.88(-0.95%) |
May 13, 2020 | 1042 | 1046 | 1026 | 1036 | 641 | -10.08(-0.96%) |
May 12, 2020 | 1058 | 1061 | 1026 | 1047 | 423 | -9.40(-0.89%) |
May 11, 2020 | 1047 | 1057 | 1030 | 1056 | 387 | +2.43(+0.23%) |
May 08, 2020 | 1021 | 1054 | 1009 | 1054 | 1,100 | +55.39(+5.55%) |
May 07, 2020 | 986.83 | 1001 | 978.76 | 998.16 | 785 | +15.41(+1.57%) |
May 06, 2020 | 969.31 | 989.10 | 966.51 | 982.75 | 244 | +7.75(+0.79%) |
May 05, 2020 | 984.39 | 984.81 | 964.78 | 975.00 | 956 | +6.12(+0.63%) |
May 04, 2020 | 943.02 | 988.23 | 939.01 | 968.88 | 312 | +9.69(+1.01%) |
May 01, 2020 | 950.54 | 961.52 | 928.62 | 959.20 | 200 | -1.09(-0.11%) |
Apr 30, 2020 | 976.93 | 979.01 | 948.00 | 960.29 | 601 | -13.84(-1.42%) |
Apr 29, 2020 | 986.50 | 986.53 | 961.71 | 974.13 | 366 | +7.60(+0.79%) |
Apr 28, 2020 | 982.00 | 982.00 | 960.47 | 966.53 | 2,248 | +4.81(+0.50%) |
Apr 27, 2020 | 959.54 | 976.20 | 951.13 | 961.72 | 719 | +3.39(+0.35%) |
Apr 24, 2020 | 1017 | 1017 | 944.67 | 958.33 | 200 | +2.50(+0.26%) |
Apr 23, 2020 | 954.18 | 983.75 | 953.10 | 955.83 | 469 | +5.26(+0.55%) |
Apr 22, 2020 | 945.65 | 962.19 | 932.54 | 950.57 | 371 | +10.57(+1.12%) |
Apr 21, 2020 | 1004 | 1008 | 939.89 | 940.00 | 718 | -63.97(-6.37%) |
Apr 20, 2020 | 930.35 | 1017 | 930.35 | 1004 | 4,683 | +33.87(+3.49%) |
Apr 17, 2020 | 965.95 | 980.46 | 955.46 | 970.10 | 400 | +30.37(+3.23%) |
Apr 16, 2020 | 927.44 | 939.73 | 923.77 | 939.73 | 298 | +14.23(+1.54%) |
Apr 15, 2020 | 919.09 | 945.46 | 919.09 | 925.50 | 1,697 | -24.57(-2.59%) |
Apr 14, 2020 | 934.17 | 962.26 | 933.49 | 950.07 | 258 | +22.72(+2.45%) |
Apr 13, 2020 | 915.92 | 927.36 | 910.42 | 927.36 | 602 | -1.93(-0.21%) |
Apr 09, 2020 | 956.82 | 956.82 | 911.53 | 929.28 | 600 | -20.72(-2.18%) |
Apr 08, 2020 | 930.52 | 959.21 | 926.56 | 950.00 | 979 | +20.80(+2.24%) |
Apr 07, 2020 | 904.09 | 932.00 | 904.09 | 929.20 | 923 | +36.60(+4.10%) |
Apr 06, 2020 | 916.72 | 916.72 | 885.00 | 892.60 | 1,207 | +12.05(+1.37%) |
Apr 03, 2020 | 895.00 | 895.00 | 866.41 | 880.55 | 200 | -16.70(-1.86%) |
Apr 02, 2020 | 899.68 | 911.01 | 893.00 | 897.25 | 371 | -9.75(-1.07%) |
Apr 01, 2020 | 891.04 | 909.15 | 884.73 | 907.00 | 531 | -1.36(-0.15%) |
Mar 31, 2020 | 875.10 | 916.73 | 875.10 | 908.36 | 638 | +7.42(+0.82%) |
Mar 30, 2020 | 857.32 | 900.94 | 857.32 | 900.94 | 1,422 | +43.63(+5.09%) |
Mar 27, 2020 | 845.00 | 869.87 | 844.95 | 857.31 | 800 | -34.17(-3.83%) |
Mar 26, 2020 | 888.84 | 891.49 | 868.91 | 891.49 | 868 | +43.49(+5.13%) |
Mar 25, 2020 | 839.09 | 904.06 | 839.09 | 848.00 | 3,062 | -8.07(-0.94%) |
Mar 24, 2020 | 841.93 | 860.00 | 830.07 | 856.07 | 563 | +61.52(+7.74%) |
Mar 23, 2020 | 817.74 | 817.74 | 746.28 | 794.55 | 4,546 | -23.45(-2.87%) |
Mar 20, 2020 | 834.17 | 849.58 | 800.96 | 818.00 | 4,300 | -27.81(-3.29%) |
Mar 19, 2020 | 798.61 | 859.00 | 772.83 | 845.81 | 618 | +52.17(+6.57%) |
Mar 18, 2020 | 810.00 | 838.86 | 759.00 | 793.64 | 2,023 | -36.36(-4.38%) |
Mar 17, 2020 | 839.00 | 875.03 | 821.34 | 830.00 | 1,163 | -8.28(-0.99%) |
Mar 16, 2020 | 859.67 | 933.69 | 796.91 | 838.28 | 543 | -71.45(-7.85%) |
Mar 13, 2020 | 920.37 | 945.96 | 870.00 | 909.73 | 600 | +27.15(+3.08%) |
Mar 12, 2020 | 856.34 | 918.75 | 856.34 | 882.58 | 3,712 | -66.21(-6.98%) |
Mar 11, 2020 | 900.00 | 960.00 | 900.00 | 948.79 | 3,735 | -10.71(-1.12%) |
Mar 10, 2020 | 956.15 | 963.76 | 946.95 | 959.50 | 2,294 | +29.50(+3.17%) |
Mar 09, 2020 | 950.00 | 993.82 | 920.00 | 930.00 | 3,192 | -70.34(-7.03%) |
Mar 06, 2020 | 1010 | 1016 | 985.00 | 1000 | 1,900 | -40.14(-3.86%) |
Mar 05, 2020 | 1030 | 1055 | 1030 | 1040 | 1,168 | +4.43(+0.43%) |
Mar 04, 2020 | 1038 | 1050 | 1033 | 1036 | 448 | +16.28(+1.60%) |
Mar 03, 2020 | 1057 | 1057 | 1004 | 1020 | 457 | -9.22(-0.90%) |