Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9382 | 9503 | 9325 | 9490 | 0 | +120.88(+1.29%) |
May 28, 2020 | 9393 | 9524 | 9345 | 9369 | 0 | -43.37(-0.46%) |
May 27, 2020 | 9346 | 9415 | 9144 | 9412 | 0 | +72.14(+0.77%) |
May 26, 2020 | 9501 | 9501 | 9333 | 9340 | 0 | +15.63(+0.17%) |
May 22, 2020 | 9279 | 9328 | 9239 | 9325 | 0 | +39.71(+0.43%) |
May 21, 2020 | 9375 | 9405 | 9255 | 9285 | 0 | -90.90(-0.97%) |
May 20, 2020 | 9306 | 9393 | 9304 | 9376 | 0 | +190.68(+2.08%) |
May 19, 2020 | 9227 | 9317 | 9183 | 9185 | 0 | -49.73(-0.54%) |
May 18, 2020 | 9177 | 9267 | 9154 | 9235 | 0 | +220.27(+2.44%) |
May 15, 2020 | 8840 | 9018 | 8821 | 9015 | 0 | +70.84(+0.79%) |
May 14, 2020 | 8788 | 8946 | 8705 | 8944 | 0 | +80.55(+0.91%) |
May 13, 2020 | 9006 | 9074 | 8753 | 8863 | 0 | -139.38(-1.55%) |
May 12, 2020 | 9225 | 9251 | 9000 | 9003 | 0 | -189.79(-2.06%) |
May 11, 2020 | 9055 | 9242 | 9053 | 9192 | 0 | +71.02(+0.78%) |
May 08, 2020 | 9057 | 9126 | 9018 | 9121 | 0 | +141.66(+1.58%) |
May 07, 2020 | 8974 | 9016 | 8933 | 8980 | 0 | +125.27(+1.41%) |
May 06, 2020 | 8875 | 8933 | 8819 | 8854 | 0 | +45.27(+0.51%) |
May 05, 2020 | 8810 | 8910 | 8781 | 8809 | 0 | +98.41(+1.13%) |
May 04, 2020 | 8555 | 8716 | 8538 | 8711 | 0 | +105.76(+1.23%) |
May 01, 2020 | 8681 | 8754 | 8567 | 8605 | 0 | -284.60(-3.20%) |
Apr 30, 2020 | 8911 | 8926 | 8826 | 8890 | 0 | -25.16(-0.28%) |
Apr 29, 2020 | 8803 | 8957 | 8765 | 8915 | 0 | +306.98(+3.57%) |
Apr 28, 2020 | 8826 | 8831 | 8601 | 8608 | 0 | -122.43(-1.40%) |
Apr 27, 2020 | 8718 | 8755 | 8697 | 8730 | 0 | +95.64(+1.11%) |
Apr 24, 2020 | 8530 | 8643 | 8464 | 8635 | 0 | +139.77(+1.65%) |
Apr 23, 2020 | 8529 | 8635 | 8475 | 8495 | 0 | -0.63(-0.01%) |
Apr 22, 2020 | 8435 | 8537 | 8405 | 8495 | 0 | +232.15(+2.81%) |
Apr 21, 2020 | 8461 | 8480 | 8216 | 8263 | 0 | -297.50(-3.48%) |
Apr 20, 2020 | 8553 | 8685 | 8553 | 8561 | 0 | -89.41(-1.03%) |
Apr 17, 2020 | 8667 | 8670 | 8532 | 8650 | 0 | +117.78(+1.38%) |
Apr 16, 2020 | 8479 | 8560 | 8393 | 8532 | 0 | +139.18(+1.66%) |
Apr 15, 2020 | 8356 | 8465 | 8309 | 8393 | 0 | -122.56(-1.44%) |
Apr 14, 2020 | 8353 | 8531 | 8338 | 8516 | 0 | +323.32(+3.95%) |
Apr 13, 2020 | 8128 | 8200 | 8036 | 8192 | 0 | +38.84(+0.48%) |
Apr 09, 2020 | 8169 | 8228 | 8072 | 8154 | 0 | +62.68(+0.77%) |
Apr 08, 2020 | 7976 | 8114 | 7902 | 8091 | 0 | +203.64(+2.58%) |
Apr 07, 2020 | 8130 | 8146 | 7881 | 7887 | 0 | -25.98(-0.33%) |
Apr 06, 2020 | 7660 | 7938 | 7618 | 7913 | 0 | +540.16(+7.33%) |
Apr 03, 2020 | 7477 | 7519 | 7288 | 7373 | 0 | -114.23(-1.53%) |
Apr 02, 2020 | 7317 | 7499 | 7308 | 7487 | 0 | +126.73(+1.72%) |
Apr 01, 2020 | 7460 | 7566 | 7302 | 7361 | 0 | -339.52(-4.41%) |
Mar 31, 2020 | 7740 | 7880 | 7643 | 7700 | 0 | -74.05(-0.95%) |
Mar 30, 2020 | 7583 | 7784 | 7540 | 7774 | 0 | +271.77(+3.62%) |
Mar 27, 2020 | 7554 | 7716 | 7491 | 7502 | 0 | -295.16(-3.79%) |
Mar 26, 2020 | 7462 | 7810 | 7462 | 7798 | 0 | +413.24(+5.60%) |
Mar 25, 2020 | 7421 | 7671 | 7276 | 7384 | 0 | -33.56(-0.45%) |
Mar 24, 2020 | 7196 | 7418 | 7170 | 7418 | 0 | +557.19(+8.12%) |
Mar 23, 2020 | 6829 | 6985 | 6631 | 6861 | 0 | -18.85(-0.27%) |
Mar 20, 2020 | 7248 | 7354 | 6855 | 6880 | 0 | -271.06(-3.79%) |
Mar 19, 2020 | 6996 | 7341 | 6859 | 7151 | 0 | +160.74(+2.30%) |
Mar 18, 2020 | 6902 | 7183 | 6686 | 6990 | 0 | -344.94(-4.70%) |
Mar 17, 2020 | 7072 | 7406 | 6829 | 7335 | 0 | +430.19(+6.23%) |
Mar 16, 2020 | 7393 | 7422 | 6883 | 6905 | 0 | -969.64(-12.31%) |
Mar 13, 2020 | 7610 | 7876 | 7219 | 7874 | 0 | +672.43(+9.34%) |
Mar 12, 2020 | 7422 | 7709 | 7195 | 7202 | 0 | -750.25(-9.43%) |
Mar 11, 2020 | 8136 | 8181 | 7851 | 7952 | 0 | -392.20(-4.70%) |
Mar 10, 2020 | 8238 | 8347 | 7930 | 8344 | 0 | +393.57(+4.95%) |
Mar 09, 2020 | 7958 | 8243 | 7943 | 7951 | 0 | -624.94(-7.29%) |
Mar 06, 2020 | 8474 | 8612 | 8375 | 8576 | 0 | -162.98(-1.87%) |
Mar 05, 2020 | 8790 | 8921 | 8677 | 8739 | 0 | -279.49(-3.10%) |
Mar 04, 2020 | 8834 | 9018 | 8758 | 9018 | 0 | +334.00(+3.85%) |
Mar 03, 2020 | 8954 | 9069 | 8605 | 8684 | 0 | -268.07(-2.99%) |