Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2402 | 0 | +25.00(+1.05%) | |||
Apr 29, 2020 | 2377 | 0 | +35.00(+1.49%) | |||
Apr 28, 2020 | 2342 | 0 | +12.00(+0.52%) | |||
Apr 27, 2020 | 2330 | 0 | -7.00(-0.30%) | |||
Apr 25, 2020 | 2355 | 2360 | 2309 | 2337 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 2355 | 2360 | 2309 | 2337 | 0 | +14.00(+0.60%) |
Apr 23, 2020 | 2323 | 0 | -52.00(-2.19%) | |||
Apr 22, 2020 | 2375 | 0 | +57.00(+2.46%) | |||
Apr 21, 2020 | 2318 | 0 | -40.00(-1.70%) | |||
Apr 20, 2020 | 2358 | 0 | +4.00(+0.17%) | |||
Apr 18, 2020 | 2265 | 2369 | 2258 | 2354 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 2265 | 2369 | 2258 | 2354 | 0 | -14.00(-0.59%) |
Apr 16, 2020 | 2368 | 0 | +139.00(+6.24%) | |||
Apr 15, 2020 | 2229 | 0 | -59.00(-2.58%) | |||
Apr 14, 2020 | 2288 | 0 | +16.00(+0.70%) | |||
Apr 13, 2020 | 2272 | 0 | -35.00(-1.52%) | |||
Apr 10, 2020 | 2379 | 2387 | 2305 | 2307 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 2379 | 2387 | 2305 | 2307 | 0 | -4.00(-0.17%) |
Apr 08, 2020 | 2311 | 0 | -81.00(-3.39%) | |||
Apr 07, 2020 | 2392 | 0 | +44.00(+1.87%) | |||
Apr 06, 2020 | 2348 | 0 | +94.00(+4.17%) | |||
Apr 04, 2020 | 2273 | 2289 | 2246 | 2254 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 2273 | 2289 | 2246 | 2254 | 0 | -6.00(-0.27%) |
Apr 02, 2020 | 2260 | 0 | +33.00(+1.48%) | |||
Apr 01, 2020 | 2227 | 0 | -22.00(-0.98%) | |||
Mar 31, 2020 | 2249 | 0 | -16.00(-0.71%) | |||
Mar 30, 2020 | 2265 | 0 | +8.00(+0.35%) | |||
Mar 28, 2020 | 2252 | 2268 | 2229 | 2257 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 2252 | 2268 | 2229 | 2257 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 2257 | 0 | +9.00(+0.40%) | |||
Mar 25, 2020 | 2248 | 0 | -27.00(-1.19%) | |||
Mar 24, 2020 | 2275 | 0 | +18.00(+0.80%) | |||
Mar 23, 2020 | 2257 | 0 | +42.00(+1.90%) | |||
Mar 21, 2020 | 2241 | 2271 | 2183 | 2215 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 2241 | 2271 | 2183 | 2215 | 0 | -15.00(-0.67%) |
Mar 19, 2020 | 2230 | 0 | -54.00(-2.36%) | |||
Mar 18, 2020 | 2284 | 0 | -34.00(-1.47%) | |||
Mar 17, 2020 | 2318 | 0 | -13.00(-0.56%) | |||
Mar 16, 2020 | 2331 | 0 | -92.00(-3.80%) | |||
Mar 14, 2020 | 2500 | 2510 | 2423 | 2423 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 2500 | 2510 | 2423 | 2423 | 0 | -2.00(-0.08%) |
Mar 12, 2020 | 2425 | 0 | -200.00(-7.62%) | |||
Mar 11, 2020 | 2625 | 0 | +48.00(+1.86%) | |||
Mar 10, 2020 | 2577 | 0 | +32.00(+1.26%) | |||
Mar 09, 2020 | 2545 | 0 | -50.00(-1.93%) | |||
Mar 07, 2020 | 2590 | 2597 | 2556 | 2595 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 2590 | 2597 | 2556 | 2595 | 0 | +34.00(+1.33%) |
Mar 05, 2020 | 2561 | 0 | -61.00(-2.33%) | |||
Mar 04, 2020 | 2646 | 2661 | 2620 | 2622 | 0 | -36.00(-1.35%) |
Mar 03, 2020 | 2658 | 2666 | 2630 | 2658 | 0 | -11.00(-0.41%) |
Mar 02, 2020 | 2681 | 2690 | 2624 | 2669 | 0 | -14.00(-0.52%) |
Feb 29, 2020 | 2718 | 2725 | 2646 | 2683 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 2718 | 2725 | 2646 | 2683 | 0 | +11.00(+0.41%) |
Feb 27, 2020 | 2672 | 0 | -62.00(-2.27%) | |||
Feb 26, 2020 | 2792 | 2799 | 2727 | 2734 | 0 | -74.00(-2.64%) |
Feb 25, 2020 | 2825 | 2834 | 2790 | 2808 | 0 | -14.00(-0.50%) |
Feb 24, 2020 | 2819 | 2824 | 2771 | 2822 | 0 | -11.00(-0.39%) |
Feb 22, 2020 | 2865 | 2883 | 2830 | 2833 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 2865 | 2883 | 2830 | 2833 | 0 | -10.00(-0.35%) |
Feb 20, 2020 | 2843 | 0 | -1.00(-0.04%) | |||
Feb 19, 2020 | 2861 | 2886 | 2841 | 2844 | 0 | -20.00(-0.70%) |
Feb 18, 2020 | 2899 | 2903 | 2827 | 2864 | 0 | -15.00(-0.52%) |
Feb 17, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 16, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 15, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | -24.00(-0.83%) |
Feb 13, 2020 | 2852 | 2905 | 2848 | 2903 | 0 | +47.00(+1.65%) |
Feb 12, 2020 | 2879 | 2909 | 2855 | 2856 | 0 | -33.00(-1.14%) |
Feb 11, 2020 | 2871 | 2922 | 2869 | 2889 | 0 | +14.00(+0.49%) |
Feb 10, 2020 | 2898 | 2930 | 2871 | 2875 | 0 | -15.00(-0.52%) |
Feb 08, 2020 | 2881 | 2935 | 2881 | 2890 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 2881 | 2935 | 2881 | 2890 | 0 | -8.00(-0.28%) |
Feb 06, 2020 | 2898 | 0 | +97.00(+3.46%) | |||
Feb 05, 2020 | 2781 | 2834 | 2781 | 2801 | 0 | +63.00(+2.30%) |
Feb 04, 2020 | 2731 | 2772 | 2717 | 2738 | 0 | +6.00(+0.22%) |
Feb 03, 2020 | 2753 | 2777 | 2711 | 2732 | 0 | -33.00(-1.19%) |