Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 634.66 | 661.96 | 618.65 | 647.84 | 65,022 | +24.48(+3.93%) |
May 28, 2020 | 580.04 | 630.89 | 575.34 | 623.36 | 61,838 | +48.02(+8.35%) |
May 27, 2020 | 570.63 | 618.65 | 564.98 | 575.34 | 63,742 | -6.59(-1.13%) |
May 26, 2020 | 589.46 | 604.52 | 564.98 | 581.93 | 61,387 | -49.91(-7.90%) |
May 22, 2020 | 644.07 | 664.79 | 629.01 | 631.83 | 56,830 | -1.88(-0.30%) |
May 21, 2020 | 613.94 | 650.66 | 604.52 | 633.72 | 81,687 | +8.48(+1.36%) |
May 20, 2020 | 635.60 | 640.31 | 604.52 | 625.24 | 78,051 | -45.20(-6.74%) |
May 19, 2020 | 630.89 | 670.44 | 622.42 | 670.44 | 64,212 | +35.78(+5.64%) |
May 18, 2020 | 693.04 | 709.05 | 629.01 | 634.66 | 70,724 | -162.90(-20.43%) |
May 15, 2020 | 811.68 | 830.52 | 757.11 | 797.56 | 61,886 | -16.01(-1.97%) |
May 14, 2020 | 827.69 | 899.25 | 774.02 | 813.57 | 117,304 | +14.12(+1.77%) |
May 13, 2020 | 701.51 | 822.98 | 701.51 | 799.44 | 73,696 | +93.22(+13.20%) |
May 12, 2020 | 655.37 | 706.22 | 648.78 | 706.22 | 42,341 | +29.19(+4.31%) |
May 11, 2020 | 655.37 | 678.91 | 640.31 | 677.03 | 39,779 | +25.42(+3.90%) |
May 08, 2020 | 707.16 | 718.46 | 646.90 | 651.61 | 59,358 | -85.69(-11.62%) |
May 07, 2020 | 714.70 | 752.36 | 683.62 | 737.29 | 44,797 | -18.83(-2.49%) |
May 06, 2020 | 696.80 | 760.84 | 688.33 | 756.13 | 47,698 | +45.20(+6.36%) |
May 05, 2020 | 614.88 | 714.70 | 612.06 | 710.93 | 58,231 | +23.54(+3.42%) |
May 04, 2020 | 800.38 | 814.51 | 683.62 | 687.39 | 58,364 | -74.39(-9.77%) |
May 01, 2020 | 694.92 | 779.67 | 679.87 | 761.78 | 68,739 | +102.64(+15.57%) |
Apr 30, 2020 | 649.72 | 719.40 | 628.07 | 659.14 | 56,319 | -14.12(-2.10%) |
Apr 29, 2020 | 806.98 | 806.98 | 670.44 | 673.26 | 56,779 | -191.15(-22.11%) |
Apr 28, 2020 | 845.58 | 917.15 | 830.52 | 864.41 | 30,584 | -16.01(-1.82%) |
Apr 27, 2020 | 963.28 | 1024 | 859.71 | 880.42 | 35,897 | -35.78(-3.91%) |
Apr 24, 2020 | 878.54 | 982.12 | 854.06 | 916.20 | 25,411 | -18.83(-2.01%) |
Apr 23, 2020 | 949.16 | 984.94 | 866.30 | 935.04 | 30,550 | -81.92(-8.06%) |
Apr 22, 2020 | 984.94 | 1055 | 944.45 | 1017 | 22,723 | -61.20(-5.68%) |
Apr 21, 2020 | 1149 | 1165 | 1042 | 1078 | 36,520 | -23.54(-2.14%) |
Apr 20, 2020 | 1304 | 1305 | 1047 | 1102 | 68,960 | -40.49(-3.54%) |
Apr 17, 2020 | 1406 | 1406 | 1141 | 1142 | 37,371 | -291.91(-20.35%) |
Apr 16, 2020 | 1298 | 1436 | 1297 | 1434 | 20,506 | +127.12(+9.73%) |
Apr 15, 2020 | 1387 | 1440 | 1291 | 1307 | 24,075 | +60.26(+4.83%) |
Apr 14, 2020 | 1224 | 1289 | 1189 | 1247 | 18,668 | +33.90(+2.80%) |
Apr 13, 2020 | 1123 | 1277 | 1121 | 1213 | 24,312 | -25.42(-2.05%) |
Apr 09, 2020 | 1138 | 1370 | 998.03 | 1238 | 42,244 | -17.89(-1.42%) |
Apr 08, 2020 | 1474 | 1495 | 1250 | 1256 | 17,880 | -274.96(-17.96%) |
Apr 07, 2020 | 1506 | 1549 | 1342 | 1531 | 23,036 | -110.17(-6.71%) |
Apr 06, 2020 | 1799 | 1861 | 1624 | 1641 | 14,290 | -179.85(-9.88%) |
Apr 03, 2020 | 1799 | 2050 | 1789 | 1821 | 16,876 | -143.13(-7.29%) |
Apr 02, 2020 | 2147 | 2259 | 1487 | 1964 | 25,756 | -409.60(-17.25%) |
Apr 01, 2020 | 2347 | 2448 | 2214 | 2374 | 12,575 | +191.15(+8.76%) |
Mar 31, 2020 | 2166 | 2266 | 2010 | 2183 | 8,738 | -100.76(-4.41%) |
Mar 30, 2020 | 2585 | 2706 | 2271 | 2283 | 16,606 | +42.38(+1.89%) |
Mar 27, 2020 | 2024 | 2283 | 2010 | 2241 | 12,600 | +361.11(+19.21%) |
Mar 26, 2020 | 1933 | 1999 | 1538 | 1880 | 13,056 | +1.10(+0.06%) |
Mar 25, 2020 | 2099 | 2287 | 1601 | 1879 | 9,850 | -152.98(-7.53%) |
Mar 24, 2020 | 2801 | 2893 | 2032 | 2032 | 5,251 | -1080.01(-34.71%) |
Mar 23, 2020 | 2690 | 3170 | 2615 | 3112 | 11,684 | +531.08(+20.58%) |
Mar 20, 2020 | 2589 | 2815 | 2276 | 2581 | 23,894 | -165.45(-6.02%) |
Mar 19, 2020 | 3583 | 3609 | 2497 | 2746 | 6,791 | -706.34(-20.46%) |
Mar 18, 2020 | 3256 | 3547 | 2694 | 3453 | 20,629 | +995.93(+40.54%) |
Mar 17, 2020 | 2189 | 2668 | 2155 | 2457 | 13,018 | +102.56(+4.36%) |
Mar 16, 2020 | 4105 | 4505 | 1962 | 2354 | 31,079 | -992.41(-29.66%) |
Mar 13, 2020 | 4012 | 5548 | 2943 | 3346 | 16,121 | -1950.18(-36.82%) |
Mar 12, 2020 | 5271 | 5617 | 4418 | 5297 | 33,142 | +1061.14(+25.05%) |
Mar 11, 2020 | 3741 | 4433 | 3394 | 4236 | 27,512 | +950.02(+28.92%) |
Mar 10, 2020 | 2559 | 4549 | 2559 | 3286 | 65,384 | -1024.02(-23.76%) |
Mar 09, 2020 | 4512 | 5222 | 3156 | 4310 | 81,816 | +2141.03(+98.73%) |
Mar 06, 2020 | 1952 | 2237 | 1851 | 2168 | 79,929 | +490.19(+29.21%) |
Mar 05, 2020 | 1616 | 1728 | 1565 | 1678 | 38,187 | +177.03(+11.79%) |
Mar 04, 2020 | 1397 | 1603 | 1387 | 1501 | 27,101 | -9.49(-0.63%) |
Mar 03, 2020 | 1354 | 1572 | 1300 | 1511 | 45,783 | +141.87(+10.36%) |