Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1200 | 1257 | 1146 | 1163 | 2,745 | -13.82(-1.17%) |
May 28, 2020 | 1129 | 1182 | 1116 | 1177 | 1,398 | +61.82(+5.54%) |
May 27, 2020 | 1080 | 1124 | 1061 | 1115 | 3,477 | +59.20(+5.60%) |
May 26, 2020 | 1056 | 1093 | 1039 | 1056 | 1,313 | -58.60(-5.26%) |
May 22, 2020 | 1151 | 1163 | 1092 | 1115 | 820 | -17.20(-1.52%) |
May 21, 2020 | 1142 | 1176 | 1131 | 1132 | 1,872 | +42.20(+3.87%) |
May 20, 2020 | 991.60 | 1115 | 985.80 | 1090 | 4,873 | +82.80(+8.22%) |
May 19, 2020 | 979.40 | 1023 | 979.40 | 1007 | 2,173 | -30.09(-2.90%) |
May 18, 2020 | 1075 | 1075 | 961.60 | 1037 | 5,273 | -167.74(-13.92%) |
May 15, 2020 | 1107 | 1214 | 1107 | 1205 | 1,065 | +39.03(+3.35%) |
May 14, 2020 | 1163 | 1173 | 1092 | 1166 | 4,264 | +13.60(+1.18%) |
May 13, 2020 | 1097 | 1197 | 1096 | 1152 | 5,980 | +81.60(+7.62%) |
May 12, 2020 | 993.40 | 1075 | 984.00 | 1071 | 4,162 | +130.17(+13.84%) |
May 11, 2020 | 925.14 | 972.60 | 919.70 | 940.43 | 1,932 | -12.17(-1.28%) |
May 08, 2020 | 950.20 | 968.40 | 933.60 | 952.60 | 1,635 | +36.40(+3.97%) |
May 07, 2020 | 881.20 | 927.40 | 866.80 | 916.20 | 2,305 | +43.00(+4.92%) |
May 06, 2020 | 862.00 | 886.40 | 858.90 | 873.20 | 2,569 | +61.90(+7.63%) |
May 05, 2020 | 781.00 | 815.00 | 749.20 | 811.30 | 2,545 | -37.30(-4.40%) |
May 04, 2020 | 868.00 | 891.20 | 845.60 | 848.60 | 1,918 | -93.12(-9.89%) |
May 01, 2020 | 895.00 | 944.40 | 882.00 | 941.72 | 3,055 | +28.92(+3.17%) |
Apr 30, 2020 | 957.40 | 975.20 | 901.40 | 912.80 | 2,668 | -57.00(-5.88%) |
Apr 29, 2020 | 939.40 | 977.80 | 932.32 | 969.80 | 2,230 | +57.40(+6.29%) |
Apr 28, 2020 | 885.60 | 918.67 | 884.80 | 912.40 | 1,905 | -17.80(-1.91%) |
Apr 27, 2020 | 1017 | 1038 | 927.25 | 930.20 | 2,946 | -31.41(-3.27%) |
Apr 24, 2020 | 916.40 | 970.00 | 916.40 | 961.61 | 3,390 | +44.01(+4.80%) |
Apr 23, 2020 | 880.40 | 927.40 | 865.20 | 917.60 | 2,459 | +54.60(+6.33%) |
Apr 22, 2020 | 908.40 | 909.30 | 838.00 | 863.00 | 4,947 | -49.60(-5.44%) |
Apr 21, 2020 | 847.20 | 938.00 | 838.00 | 912.60 | 3,303 | +43.00(+4.94%) |
Apr 20, 2020 | 976.40 | 994.20 | 853.20 | 869.60 | 3,097 | -155.75(-15.19%) |
Apr 17, 2020 | 996.80 | 1044 | 976.40 | 1025 | 945 | -40.16(-3.77%) |
Apr 16, 2020 | 1219 | 1228 | 1044 | 1066 | 2,267 | -112.69(-9.56%) |
Apr 15, 2020 | 1118 | 1180 | 1114 | 1178 | 998 | +78.20(+7.11%) |
Apr 14, 2020 | 1073 | 1100 | 1053 | 1100 | 1,184 | +83.20(+8.18%) |
Apr 13, 2020 | 996.00 | 1054 | 985.00 | 1017 | 945 | -22.80(-2.19%) |
Apr 09, 2020 | 1020 | 1055 | 998.40 | 1040 | 1,975 | +34.40(+3.42%) |
Apr 08, 2020 | 942.40 | 1020 | 929.80 | 1005 | 2,634 | +82.80(+8.98%) |
Apr 07, 2020 | 1004 | 1018 | 921.00 | 922.40 | 1,461 | -168.96(-15.48%) |
Apr 06, 2020 | 1190 | 1190 | 1087 | 1091 | 2,129 | -157.42(-12.61%) |
Apr 03, 2020 | 1404 | 1404 | 1234 | 1249 | 3,590 | -160.62(-11.40%) |
Apr 02, 2020 | 1402 | 1443 | 1370 | 1409 | 2,727 | +56.59(+4.18%) |
Apr 01, 2020 | 1300 | 1361 | 1299 | 1353 | 3,293 | +112.42(+9.06%) |
Mar 31, 2020 | 1169 | 1268 | 1169 | 1240 | 2,070 | +47.79(+4.01%) |
Mar 30, 2020 | 1260 | 1261 | 1181 | 1193 | 8,002 | -25.01(-2.05%) |
Mar 27, 2020 | 1222 | 1230 | 1197 | 1218 | 2,390 | +19.21(+1.60%) |
Mar 26, 2020 | 1184 | 1219 | 1134 | 1198 | 3,534 | +42.37(+3.67%) |
Mar 25, 2020 | 1143 | 1183 | 1128 | 1156 | 1,804 | +23.43(+2.07%) |
Mar 24, 2020 | 1141 | 1172 | 1117 | 1133 | 9,192 | -105.41(-8.51%) |
Mar 23, 2020 | 1243 | 1269 | 1208 | 1238 | 2,725 | -15.39(-1.23%) |
Mar 20, 2020 | 1137 | 1263 | 1135 | 1253 | 3,260 | +96.36(+8.33%) |
Mar 19, 2020 | 1237 | 1265 | 1153 | 1157 | 3,029 | -72.88(-5.93%) |
Mar 18, 2020 | 1239 | 1348 | 1214 | 1230 | 5,901 | +97.52(+8.61%) |
Mar 17, 2020 | 1046 | 1139 | 1045 | 1132 | 3,087 | +73.80(+6.97%) |
Mar 16, 2020 | 1033 | 1068 | 1007 | 1059 | 1,845 | +112.00(+11.83%) |
Mar 13, 2020 | 916.00 | 993.60 | 906.90 | 946.60 | 4,820 | -60.19(-5.98%) |
Mar 12, 2020 | 1039 | 1054 | 969.80 | 1007 | 3,840 | +45.94(+4.78%) |
Mar 11, 2020 | 872.17 | 978.60 | 854.00 | 960.85 | 3,769 | +48.25(+5.29%) |
Mar 10, 2020 | 1028 | 1028 | 896.80 | 912.60 | 4,439 | -148.00(-13.95%) |
Mar 09, 2020 | 1175 | 1239 | 1059 | 1061 | 3,931 | -123.80(-10.45%) |
Mar 06, 2020 | 1150 | 1207 | 1145 | 1184 | 1,840 | +50.80(+4.48%) |
Mar 05, 2020 | 1076 | 1135 | 1076 | 1134 | 1,151 | +75.20(+7.11%) |
Mar 04, 2020 | 1060 | 1100 | 1051 | 1058 | 781 | -40.98(-3.73%) |
Mar 03, 2020 | 1088 | 1120 | 1052 | 1099 | 2,534 | -53.82(-4.67%) |