Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1879 | 1885 | 1827 | 1831 | 81,430 | -45.11(-2.41%) |
Apr 29, 2020 | 1788 | 1882 | 1787 | 1876 | 57,656 | +100.36(+5.65%) |
Apr 28, 2020 | 1798 | 1822 | 1747 | 1775 | 44,172 | -2.89(-0.16%) |
Apr 27, 2020 | 1765 | 1823 | 1765 | 1778 | 53,212 | +42.24(+2.43%) |
Apr 24, 2020 | 1658 | 1760 | 1636 | 1736 | 92,167 | +65.30(+3.91%) |
Apr 23, 2020 | 1651 | 1685 | 1624 | 1671 | 63,059 | +27.54(+1.68%) |
Apr 22, 2020 | 1608 | 1660 | 1608 | 1643 | 61,824 | +78.29(+5.00%) |
Apr 21, 2020 | 1694 | 1694 | 1561 | 1565 | 106,412 | -141.69(-8.30%) |
Apr 20, 2020 | 1627 | 1714 | 1627 | 1706 | 112,062 | +8.08(+0.48%) |
Apr 17, 2020 | 1610 | 1703 | 1610 | 1698 | 70,954 | +41.23(+2.49%) |
Apr 16, 2020 | 1652 | 1691 | 1634 | 1657 | 42,335 | +30.21(+1.86%) |
Apr 15, 2020 | 1638 | 1666 | 1627 | 1627 | 24,787 | -27.61(-1.67%) |
Apr 14, 2020 | 1614 | 1656 | 1597 | 1655 | 24,448 | +71.81(+4.54%) |
Apr 13, 2020 | 1632 | 1642 | 1553 | 1583 | 20,239 | -48.12(-2.95%) |
Apr 09, 2020 | 1651 | 1696 | 1613 | 1631 | 62,072 | +18.88(+1.17%) |
Apr 08, 2020 | 1626 | 1651 | 1609 | 1612 | 26,556 | -3.63(-0.22%) |
Apr 07, 2020 | 1603 | 1650 | 1589 | 1616 | 67,620 | +40.33(+2.56%) |
Apr 06, 2020 | 1522 | 1588 | 1495 | 1575 | 40,183 | +105.05(+7.15%) |
Apr 03, 2020 | 1527 | 1527 | 1443 | 1470 | 33,962 | -65.70(-4.28%) |
Apr 02, 2020 | 1446 | 1545 | 1425 | 1536 | 39,625 | +61.36(+4.16%) |
Apr 01, 2020 | 1511 | 1559 | 1431 | 1475 | 29,447 | -98.65(-6.27%) |
Mar 31, 2020 | 1575 | 1619 | 1552 | 1573 | 56,822 | -9.09(-0.57%) |
Mar 30, 2020 | 1418 | 1591 | 1418 | 1582 | 31,768 | +178.12(+12.68%) |
Mar 27, 2020 | 1391 | 1420 | 1369 | 1404 | 35,738 | -25.30(-1.77%) |
Mar 26, 2020 | 1380 | 1441 | 1380 | 1430 | 23,522 | +101.11(+7.61%) |
Mar 25, 2020 | 1339 | 1381 | 1278 | 1328 | 45,398 | +9.01(+0.68%) |
Mar 24, 2020 | 1255 | 1338 | 1253 | 1319 | 42,979 | +105.42(+8.68%) |
Mar 23, 2020 | 1220 | 1250 | 1155 | 1214 | 71,812 | -2.28(-0.19%) |
Mar 20, 2020 | 1189 | 1246 | 1189 | 1216 | 86,629 | +23.43(+1.96%) |
Mar 19, 2020 | 1111 | 1246 | 1088 | 1193 | 54,474 | +80.85(+7.27%) |
Mar 18, 2020 | 1102 | 1171 | 986.99 | 1112 | 60,619 | -64.33(-5.47%) |
Mar 17, 2020 | 1162 | 1194 | 1097 | 1176 | 61,689 | +41.82(+3.69%) |
Mar 16, 2020 | 1158 | 1222 | 1123 | 1134 | 50,014 | -184.09(-13.96%) |
Mar 13, 2020 | 1296 | 1326 | 1170 | 1319 | 65,311 | +74.55(+5.99%) |
Mar 12, 2020 | 1349 | 1397 | 1244 | 1244 | 56,931 | -183.38(-12.85%) |
Mar 11, 2020 | 1478 | 1502 | 1411 | 1427 | 29,286 | -90.50(-5.96%) |
Mar 10, 2020 | 1432 | 1518 | 1387 | 1518 | 55,203 | +105.70(+7.48%) |
Mar 09, 2020 | 1425 | 1489 | 1412 | 1412 | 30,682 | -117.90(-7.71%) |
Mar 06, 2020 | 1539 | 1566 | 1497 | 1530 | 39,396 | -38.10(-2.43%) |
Mar 05, 2020 | 1581 | 1644 | 1564 | 1568 | 36,872 | -25.52(-1.60%) |
Mar 04, 2020 | 1565 | 1627 | 1559 | 1594 | 38,929 | +51.38(+3.33%) |
Mar 03, 2020 | 1515 | 1573 | 1507 | 1542 | 41,726 | -12.98(-0.83%) |
Mar 02, 2020 | 1511 | 1565 | 1487 | 1555 | 45,930 | +50.01(+3.32%) |
Feb 28, 2020 | 1341 | 1530 | 1268 | 1505 | 75,970 | +4.64(+0.31%) |
Feb 27, 2020 | 1504 | 1507 | 1442 | 1501 | 98,570 | -30.46(-1.99%) |
Feb 26, 2020 | 1597 | 1607 | 1521 | 1531 | 85,021 | -62.20(-3.90%) |
Feb 25, 2020 | 1686 | 1686 | 1586 | 1593 | 63,758 | -86.00(-5.12%) |
Feb 24, 2020 | 1656 | 1686 | 1639 | 1679 | 28,698 | -2.28(-0.14%) |
Feb 21, 2020 | 1693 | 1701 | 1675 | 1682 | 37,724 | -12.20(-0.72%) |
Feb 20, 2020 | 1727 | 1746 | 1686 | 1694 | 32,255 | -35.65(-2.06%) |
Feb 19, 2020 | 1725 | 1747 | 1716 | 1729 | 21,819 | +8.29(+0.48%) |
Feb 18, 2020 | 1697 | 1731 | 1674 | 1721 | 27,967 | +23.53(+1.39%) |
Feb 14, 2020 | 1721 | 1732 | 1698 | 1698 | 20,481 | -22.72(-1.32%) |
Feb 13, 2020 | 1704 | 1750 | 1704 | 1720 | 32,468 | +16.50(+0.97%) |
Feb 12, 2020 | 1682 | 1708 | 1674 | 1704 | 19,809 | +27.00(+1.61%) |
Feb 11, 2020 | 1691 | 1700 | 1673 | 1677 | 16,907 | -7.96(-0.47%) |
Feb 10, 2020 | 1626 | 1685 | 1623 | 1685 | 20,083 | +59.64(+3.67%) |
Feb 07, 2020 | 1628 | 1649 | 1618 | 1625 | 30,656 | -10.61(-0.65%) |
Feb 06, 2020 | 1660 | 1660 | 1635 | 1636 | 13,455 | -1.63(-0.10%) |
Feb 05, 2020 | 1659 | 1659 | 1630 | 1637 | 29,836 | -9.49(-0.58%) |
Feb 04, 2020 | 1673 | 1691 | 1647 | 1647 | 20,681 | -14.74(-0.89%) |