Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 2872 | 2917 | 2872 | 2915 | 0 | +63.08(+2.21%) |
May 28, 2020 | 2836 | 2855 | 2830 | 2852 | 0 | +6.13(+0.22%) |
May 27, 2020 | 2838 | 2862 | 2820 | 2846 | 0 | +9.42(+0.33%) |
May 26, 2020 | 2847 | 2849 | 2832 | 2837 | 0 | -9.75(-0.34%) |
May 25, 2020 | 2828 | 2848 | 2826 | 2847 | 0 | +28.58(+1.01%) |
May 24, 2020 | 2816 | 2822 | 2802 | 2818 | 0 | +4.20(+0.15%) |
May 21, 2020 | 2863 | 2863 | 2808 | 2814 | 0 | -54.15(-1.89%) |
May 20, 2020 | 2891 | 2892 | 2864 | 2868 | 0 | -15.82(-0.55%) |
May 19, 2020 | 2896 | 2896 | 2876 | 2884 | 0 | -14.84(-0.51%) |
May 18, 2020 | 2898 | 2900 | 2888 | 2899 | 0 | +23.16(+0.81%) |
May 17, 2020 | 2873 | 2890 | 2862 | 2875 | 0 | +6.96(+0.24%) |
May 14, 2020 | 2881 | 2884 | 2863 | 2868 | 0 | -1.88(-0.07%) |
May 13, 2020 | 2887 | 2887 | 2869 | 2870 | 0 | -27.71(-0.96%) |
May 12, 2020 | 2883 | 2900 | 2876 | 2898 | 0 | +6.49(+0.22%) |
May 11, 2020 | 2895 | 2898 | 2871 | 2892 | 0 | -3.24(-0.11%) |
May 10, 2020 | 2902 | 2914 | 2884 | 2895 | 0 | -0.54(-0.02%) |
May 07, 2020 | 2883 | 2904 | 2879 | 2895 | 0 | +23.82(+0.83%) |
May 06, 2020 | 2876 | 2882 | 2865 | 2872 | 0 | -6.62(-0.23%) |
May 05, 2020 | 2832 | 2879 | 2831 | 2878 | 0 | +18.06(+0.63%) |
Apr 29, 2020 | 2832 | 2866 | 2832 | 2860 | 0 | +37.64(+1.33%) |
Apr 28, 2020 | 2801 | 2832 | 2801 | 2822 | 0 | +12.42(+0.44%) |
Apr 27, 2020 | 2820 | 2822 | 2758 | 2810 | 0 | -5.47(-0.19%) |
Apr 26, 2020 | 2812 | 2833 | 2803 | 2815 | 0 | +6.96(+0.25%) |
Apr 23, 2020 | 2835 | 2835 | 2802 | 2809 | 0 | -29.97(-1.06%) |
Apr 22, 2020 | 2851 | 2854 | 2836 | 2838 | 0 | -5.48(-0.19%) |
Apr 21, 2020 | 2814 | 2844 | 2808 | 2844 | 0 | +16.97(+0.60%) |
Apr 20, 2020 | 2842 | 2842 | 2808 | 2827 | 0 | -25.54(-0.90%) |
Apr 19, 2020 | 2840 | 2853 | 2833 | 2853 | 0 | +14.06(+0.50%) |
Apr 16, 2020 | 2836 | 2855 | 2830 | 2838 | 0 | +18.55(+0.66%) |
Apr 15, 2020 | 2798 | 2823 | 2797 | 2820 | 0 | +8.77(+0.31%) |
Apr 14, 2020 | 2827 | 2830 | 2809 | 2811 | 0 | -16.11(-0.57%) |
Apr 13, 2020 | 2795 | 2827 | 2789 | 2827 | 0 | +44.23(+1.59%) |
Apr 12, 2020 | 2785 | 2793 | 2774 | 2783 | 0 | -13.58(-0.49%) |
Apr 09, 2020 | 2827 | 2833 | 2790 | 2797 | 0 | -29.27(-1.04%) |
Apr 08, 2020 | 2826 | 2832 | 2820 | 2826 | 0 | +10.53(+0.37%) |
Apr 07, 2020 | 2806 | 2823 | 2800 | 2815 | 0 | -5.39(-0.19%) |
Apr 06, 2020 | 2807 | 2823 | 2802 | 2821 | 0 | +56.77(+2.05%) |
Apr 02, 2020 | 2774 | 2781 | 2754 | 2764 | 0 | -16.65(-0.60%) |
Apr 01, 2020 | 2720 | 2781 | 2720 | 2781 | 0 | +46.12(+1.69%) |
Mar 31, 2020 | 2744 | 2773 | 2731 | 2735 | 0 | -15.78(-0.57%) |
Mar 30, 2020 | 2767 | 2771 | 2743 | 2750 | 0 | +3.09(+0.11%) |
Mar 29, 2020 | 2740 | 2759 | 2723 | 2747 | 0 | -24.99(-0.90%) |
Mar 26, 2020 | 2793 | 2806 | 2772 | 2772 | 0 | +7.29(+0.26%) |
Mar 25, 2020 | 2762 | 2788 | 2753 | 2765 | 0 | -16.68(-0.60%) |
Mar 24, 2020 | 2775 | 2789 | 2758 | 2782 | 0 | +59.15(+2.17%) |
Mar 23, 2020 | 2703 | 2723 | 2667 | 2722 | 0 | +62.27(+2.34%) |
Mar 22, 2020 | 2678 | 2703 | 2656 | 2660 | 0 | -85.45(-3.11%) |
Mar 19, 2020 | 2727 | 2752 | 2702 | 2746 | 0 | +43.49(+1.61%) |
Mar 18, 2020 | 2719 | 2737 | 2647 | 2702 | 0 | -26.63(-0.98%) |
Mar 17, 2020 | 2792 | 2816 | 2729 | 2729 | 0 | -50.88(-1.83%) |
Mar 16, 2020 | 2796 | 2827 | 2715 | 2780 | 0 | -9.61(-0.34%) |
Mar 15, 2020 | 2897 | 2898 | 2785 | 2789 | 0 | -98.18(-3.40%) |
Mar 12, 2020 | 2804 | 2911 | 2800 | 2887 | 0 | -36.06(-1.23%) |
Mar 11, 2020 | 2936 | 2944 | 2906 | 2923 | 0 | -45.03(-1.52%) |
Mar 10, 2020 | 3002 | 3010 | 2969 | 2969 | 0 | -28.24(-0.94%) |
Mar 09, 2020 | 2919 | 3000 | 2905 | 2997 | 0 | +53.47(+1.82%) |
Mar 08, 2020 | 2987 | 2989 | 2941 | 2943 | 0 | -91.22(-3.01%) |
Mar 05, 2020 | 3040 | 3052 | 3029 | 3035 | 0 | -37.17(-1.21%) |
Mar 04, 2020 | 3036 | 3074 | 3023 | 3072 | 0 | +60.01(+1.99%) |
Mar 03, 2020 | 2982 | 3012 | 2974 | 3012 | 0 | +18.77(+0.63%) |
Mar 02, 2020 | 3007 | 3027 | 2977 | 2993 | 0 | +21.97(+0.74%) |