Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 979.20 | 1033 | 958.20 | 1021 | 7,765 | +54.72(+5.66%) |
Apr 29, 2020 | 1000 | 1013 | 952.80 | 966.20 | 6,134 | -64.00(-6.21%) |
Apr 28, 2020 | 1063 | 1066 | 1020 | 1030 | 8,254 | +15.20(+1.50%) |
Apr 27, 2020 | 917.00 | 1026 | 900.00 | 1015 | 10,559 | +33.40(+3.40%) |
Apr 24, 2020 | 1039 | 1040 | 972.20 | 981.60 | 4,925 | -46.40(-4.51%) |
Apr 23, 2020 | 1066 | 1100 | 1014 | 1028 | 1,936 | -72.00(-6.55%) |
Apr 22, 2020 | 1049 | 1128 | 1049 | 1100 | 3,317 | +56.00(+5.36%) |
Apr 21, 2020 | 1130 | 1141 | 1020 | 1044 | 8,538 | -54.00(-4.92%) |
Apr 20, 2020 | 998.00 | 1120 | 980.00 | 1098 | 4,512 | +144.00(+15.09%) |
Apr 17, 2020 | 980.00 | 1001 | 938.00 | 954.00 | 2,028 | +34.00(+3.70%) |
Apr 16, 2020 | 818.00 | 943.98 | 804.00 | 920.00 | 5,511 | +80.00(+9.52%) |
Apr 15, 2020 | 894.00 | 895.80 | 834.00 | 840.00 | 3,282 | -64.00(-7.08%) |
Apr 14, 2020 | 936.00 | 948.00 | 904.00 | 904.00 | 1,847 | -74.00(-7.57%) |
Apr 13, 2020 | 1004 | 1014 | 942.00 | 978.00 | 1,753 | +18.00(+1.88%) |
Apr 09, 2020 | 982.00 | 1000 | 948.00 | 960.00 | 1,600 | -34.00(-3.42%) |
Apr 08, 2020 | 1066 | 1086 | 978.20 | 994.00 | 2,821 | -96.00(-8.81%) |
Apr 07, 2020 | 1012 | 1090 | 1000 | 1090 | 3,330 | +152.00(+16.20%) |
Apr 06, 2020 | 870.00 | 942.00 | 868.00 | 938.00 | 2,139 | +102.00(+12.20%) |
Apr 03, 2020 | 740.00 | 847.00 | 740.00 | 836.00 | 2,807 | +88.00(+11.76%) |
Apr 02, 2020 | 750.00 | 770.00 | 718.00 | 748.00 | 3,339 | -34.00(-4.35%) |
Apr 01, 2020 | 814.00 | 816.00 | 774.00 | 782.00 | 4,056 | -70.00(-8.22%) |
Mar 31, 2020 | 908.00 | 908.00 | 833.02 | 852.00 | 1,332 | -40.00(-4.48%) |
Mar 30, 2020 | 842.00 | 902.00 | 842.00 | 892.00 | 1,608 | +19.98(+2.29%) |
Mar 27, 2020 | 870.00 | 889.00 | 853.22 | 872.02 | 844 | -15.98(-1.80%) |
Mar 26, 2020 | 900.00 | 932.00 | 866.00 | 888.00 | 1,758 | -38.00(-4.10%) |
Mar 25, 2020 | 934.00 | 940.00 | 896.80 | 926.00 | 790 | -18.00(-1.91%) |
Mar 24, 2020 | 938.00 | 950.00 | 908.00 | 944.00 | 1,088 | +78.70(+9.10%) |
Mar 23, 2020 | 858.00 | 900.00 | 842.00 | 865.30 | 1,836 | +15.30(+1.80%) |
Mar 20, 2020 | 944.00 | 948.00 | 850.00 | 850.00 | 1,415 | -80.00(-8.60%) |
Mar 19, 2020 | 874.00 | 933.98 | 866.00 | 930.00 | 868 | +44.00(+4.97%) |
Mar 18, 2020 | 890.00 | 906.00 | 790.22 | 886.00 | 2,733 | -90.00(-9.22%) |
Mar 17, 2020 | 1082 | 1082 | 966.00 | 976.00 | 1,543 | -84.00(-7.92%) |
Mar 16, 2020 | 1076 | 1110 | 1022 | 1060 | 1,141 | -120.00(-10.17%) |
Mar 13, 2020 | 1218 | 1226 | 1124 | 1180 | 3,683 | +70.00(+6.31%) |
Mar 12, 2020 | 1072 | 1162 | 1056 | 1110 | 2,870 | -56.00(-4.80%) |
Mar 11, 2020 | 1284 | 1318 | 1148 | 1166 | 2,897 | -70.00(-5.66%) |
Mar 10, 2020 | 1130 | 1260 | 1128 | 1236 | 3,222 | +132.00(+11.96%) |
Mar 09, 2020 | 998.00 | 1106 | 940.00 | 1104 | 3,014 | +114.00(+11.52%) |
Mar 06, 2020 | 1024 | 1032 | 972.00 | 990.00 | 1,652 | -48.02(-4.63%) |
Mar 05, 2020 | 1100 | 1104 | 1036 | 1038 | 1,370 | -79.98(-7.15%) |
Mar 04, 2020 | 1118 | 1128 | 1078 | 1118 | 1,015 | +38.00(+3.52%) |
Mar 03, 2020 | 1080 | 1122 | 1060 | 1080 | 2,541 | +54.00(+5.26%) |
Mar 02, 2020 | 1016 | 1040 | 1000 | 1026 | 1,404 | +60.00(+6.21%) |
Feb 28, 2020 | 988.00 | 1009 | 954.00 | 966.00 | 2,007 | -60.00(-5.85%) |
Feb 27, 2020 | 1032 | 1044 | 1000 | 1026 | 3,180 | -92.00(-8.23%) |
Feb 26, 2020 | 1180 | 1188 | 1118 | 1118 | 1,257 | -34.00(-2.95%) |
Feb 25, 2020 | 1178 | 1184 | 1142 | 1152 | 1,308 | -8.00(-0.69%) |
Feb 24, 2020 | 1176 | 1184 | 1142 | 1160 | 5,614 | -68.00(-5.54%) |
Feb 21, 2020 | 1214 | 1248 | 1210 | 1228 | 2,166 | -12.00(-0.97%) |
Feb 20, 2020 | 1270 | 1364 | 1240 | 1240 | 2,915 | -62.00(-4.76%) |
Feb 19, 2020 | 1284 | 1316 | 1272 | 1302 | 1,605 | +30.00(+2.36%) |
Feb 18, 2020 | 1276 | 1294 | 1254 | 1272 | 3,561 | +104.00(+8.90%) |
Feb 14, 2020 | 1184 | 1189 | 1168 | 1168 | 713 | -10.00(-0.85%) |
Feb 13, 2020 | 1208 | 1218 | 1174 | 1178 | 1,410 | -23.00(-1.92%) |
Feb 12, 2020 | 1184 | 1212 | 1172 | 1201 | 2,358 | +63.00(+5.54%) |
Feb 11, 2020 | 1122 | 1148 | 1108 | 1138 | 1,245 | +20.00(+1.79%) |
Feb 10, 2020 | 1140 | 1154 | 1108 | 1118 | 4,376 | -106.00(-8.66%) |
Feb 07, 2020 | 1276 | 1286 | 1222 | 1224 | 1,490 | -18.00(-1.45%) |
Feb 06, 2020 | 1220 | 1296 | 1212 | 1242 | 3,261 | -10.00(-0.80%) |
Feb 05, 2020 | 1196 | 1252 | 1190 | 1252 | 2,108 | -8.00(-0.63%) |
Feb 04, 2020 | 1206 | 1270 | 1200 | 1260 | 2,539 | +76.00(+6.42%) |