Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1042 | 1059 | 1020 | 1045 | 259,636 | +17.48(+1.70%) |
May 28, 2020 | 1004 | 1060 | 1004 | 1027 | 486,777 | -4.79(-0.46%) |
May 27, 2020 | 1037 | 1041 | 947.24 | 1032 | 587,293 | -25.09(-2.37%) |
May 26, 2020 | 1172 | 1172 | 1055 | 1057 | 360,348 | -130.61(-10.99%) |
May 25, 2020 | 1155 | 1206 | 1155 | 1188 | 120,284 | +33.66(+2.92%) |
May 22, 2020 | 1127 | 1158 | 1116 | 1154 | 172,134 | +36.10(+3.23%) |
May 21, 2020 | 1100 | 1128 | 1090 | 1118 | 288,258 | +41.22(+3.83%) |
May 20, 2020 | 1064 | 1081 | 1045 | 1077 | 219,518 | +27.67(+2.64%) |
May 19, 2020 | 1040 | 1061 | 991.50 | 1049 | 325,410 | -33.60(-3.10%) |
May 15, 2020 | 1083 | 1083 | 1083 | 0 | +23.43(+2.21%) | |
May 14, 2020 | 1059 | 1068 | 1038 | 1060 | 167,252 | -10.17(-0.95%) |
May 13, 2020 | 1050 | 1080 | 1012 | 1070 | 500,450 | +16.08(+1.53%) |
May 12, 2020 | 1079 | 1080 | 1042 | 1054 | 391,003 | +3.57(+0.34%) |
May 11, 2020 | 985.19 | 1054 | 984.67 | 1050 | 246,969 | +60.96(+6.16%) |
May 08, 2020 | 984.80 | 1005 | 980.75 | 989.06 | 195,441 | -27.25(-2.68%) |
May 07, 2020 | 1015 | 1034 | 1002 | 1016 | 265,390 | -18.11(-1.75%) |
May 06, 2020 | 941.00 | 1043 | 941.00 | 1034 | 351,397 | +67.17(+6.94%) |
May 05, 2020 | 940.00 | 988.15 | 930.00 | 967.25 | 380,862 | +38.29(+4.12%) |
May 04, 2020 | 876.47 | 928.96 | 870.87 | 928.96 | 283,631 | +65.82(+7.63%) |
May 01, 2020 | 862.04 | 879.10 | 840.01 | 863.14 | 163,071 | -19.64(-2.22%) |
Apr 30, 2020 | 867.35 | 897.00 | 867.35 | 882.78 | 285,130 | -5.64(-0.63%) |
Apr 29, 2020 | 886.54 | 898.67 | 867.00 | 888.42 | 128,643 | +1.99(+0.22%) |
Apr 28, 2020 | 886.26 | 894.21 | 853.75 | 886.43 | 293,836 | +2.60(+0.29%) |
Apr 27, 2020 | 934.91 | 934.91 | 875.58 | 883.83 | 231,622 | -24.78(-2.73%) |
Apr 24, 2020 | 875.20 | 918.53 | 854.14 | 908.61 | 331,314 | +37.29(+4.28%) |
Apr 23, 2020 | 893.89 | 900.00 | 859.00 | 871.32 | 339,520 | -16.65(-1.88%) |
Apr 22, 2020 | 874.00 | 900.00 | 852.98 | 887.97 | 413,716 | +56.94(+6.85%) |
Apr 21, 2020 | 917.81 | 945.36 | 791.00 | 831.03 | 573,361 | -56.53(-6.37%) |
Apr 20, 2020 | 824.80 | 905.00 | 823.00 | 887.56 | 499,076 | +56.04(+6.74%) |
Apr 17, 2020 | 760.34 | 831.52 | 758.00 | 831.52 | 504,791 | +90.10(+12.15%) |
Apr 16, 2020 | 713.99 | 748.84 | 709.30 | 741.42 | 316,642 | +40.92(+5.84%) |
Apr 15, 2020 | 676.57 | 705.00 | 672.18 | 700.50 | 271,466 | +10.17(+1.47%) |
Apr 14, 2020 | 651.79 | 697.26 | 642.08 | 690.33 | 345,581 | +69.82(+11.25%) |
Apr 13, 2020 | 587.89 | 629.00 | 585.00 | 620.51 | 209,632 | +35.79(+6.12%) |
Apr 09, 2020 | 584.72 | 584.72 | 584.72 | 0 | +2.76(+0.47%) | |
Apr 08, 2020 | 536.99 | 585.50 | 535.73 | 581.96 | 290,831 | +51.53(+9.71%) |
Apr 07, 2020 | 573.80 | 573.80 | 524.00 | 530.43 | 280,080 | -23.51(-4.24%) |
Apr 06, 2020 | 538.00 | 554.99 | 522.01 | 553.94 | 232,963 | +49.42(+9.80%) |
Apr 03, 2020 | 500.20 | 512.01 | 487.10 | 504.52 | 202,371 | +11.29(+2.29%) |
Apr 02, 2020 | 497.26 | 520.36 | 476.38 | 493.23 | 468,171 | -52.98(-9.70%) |
Apr 01, 2020 | 572.93 | 575.00 | 543.23 | 546.21 | 312,217 | -43.41(-7.36%) |
Mar 31, 2020 | 610.50 | 623.75 | 585.46 | 589.62 | 426,982 | -21.90(-3.58%) |
Mar 30, 2020 | 600.32 | 614.50 | 585.00 | 611.52 | 192,711 | +21.52(+3.65%) |
Mar 27, 2020 | 600.89 | 611.00 | 580.66 | 590.00 | 408,712 | -41.97(-6.64%) |
Mar 26, 2020 | 635.37 | 663.50 | 613.48 | 631.97 | 391,334 | -2.51(-0.40%) |
Mar 25, 2020 | 628.99 | 668.00 | 620.96 | 634.48 | 371,216 | +6.08(+0.97%) |
Mar 24, 2020 | 594.03 | 628.40 | 588.76 | 628.40 | 395,828 | +86.08(+15.87%) |
Mar 23, 2020 | 502.80 | 557.00 | 488.88 | 542.32 | 355,672 | +46.87(+9.46%) |
Mar 20, 2020 | 491.68 | 530.99 | 491.68 | 495.45 | 779,880 | +13.35(+2.77%) |
Mar 19, 2020 | 482.97 | 499.99 | 457.08 | 482.10 | 400,315 | -16.46(-3.30%) |
Mar 18, 2020 | 474.04 | 515.00 | 445.13 | 498.56 | 486,155 | -1.89(-0.38%) |
Mar 17, 2020 | 464.07 | 509.25 | 435.03 | 500.45 | 486,450 | +41.93(+9.14%) |
Mar 16, 2020 | 474.05 | 504.27 | 449.90 | 458.52 | 452,494 | -87.95(-16.09%) |
Mar 13, 2020 | 557.73 | 562.57 | 505.69 | 546.47 | 662,350 | +18.76(+3.55%) |
Mar 12, 2020 | 510.05 | 553.99 | 465.04 | 527.71 | 658,714 | -53.12(-9.15%) |
Mar 11, 2020 | 598.37 | 605.01 | 559.56 | 580.83 | 623,434 | -37.96(-6.13%) |
Mar 10, 2020 | 603.89 | 619.00 | 579.45 | 618.79 | 639,460 | +47.58(+8.33%) |
Mar 09, 2020 | 583.69 | 606.43 | 568.18 | 571.21 | 703,783 | -62.08(-9.80%) |
Mar 06, 2020 | 642.27 | 660.00 | 616.54 | 633.29 | 463,147 | -35.72(-5.34%) |
Mar 05, 2020 | 661.86 | 686.99 | 659.88 | 669.01 | 380,051 | -17.76(-2.59%) |
Mar 04, 2020 | 653.30 | 688.35 | 648.55 | 686.77 | 389,767 | +49.12(+7.70%) |
Mar 03, 2020 | 673.82 | 673.82 | 626.02 | 637.65 | 648,391 | -14.10(-2.16%) |