Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4192 | 4203 | 4143 | 4151 | 0 | -123.71(-2.89%) |
Apr 29, 2020 | 4258 | 4300 | 4229 | 4274 | 0 | +128.71(+3.10%) |
Apr 28, 2020 | 4142 | 4185 | 4087 | 4146 | 0 | +68.11(+1.67%) |
Apr 27, 2020 | 4019 | 4108 | 4015 | 4077 | 0 | +103.48(+2.60%) |
Apr 24, 2020 | 3927 | 3980 | 3872 | 3974 | 0 | +88.97(+2.29%) |
Apr 23, 2020 | 3889 | 3954 | 3866 | 3885 | 0 | +63.05(+1.65%) |
Apr 22, 2020 | 3861 | 3873 | 3781 | 3822 | 0 | +16.86(+0.44%) |
Apr 21, 2020 | 3793 | 3878 | 3786 | 3805 | 0 | -75.69(-1.95%) |
Apr 20, 2020 | 3942 | 3974 | 3852 | 3881 | 0 | -138.34(-3.44%) |
Apr 17, 2020 | 4045 | 4055 | 3975 | 4019 | 0 | +112.60(+2.88%) |
Apr 16, 2020 | 3902 | 3917 | 3823 | 3907 | 0 | -11.91(-0.30%) |
Apr 15, 2020 | 3918 | 3930 | 3850 | 3918 | 0 | -45.77(-1.15%) |
Apr 14, 2020 | 3976 | 4031 | 3948 | 3964 | 0 | +72.56(+1.86%) |
Apr 13, 2020 | 4047 | 4047 | 3858 | 3892 | 0 | -163.17(-4.02%) |
Apr 09, 2020 | 4065 | 4132 | 3983 | 4055 | 0 | +71.63(+1.80%) |
Apr 08, 2020 | 3918 | 4001 | 3904 | 3983 | 0 | +102.12(+2.63%) |
Apr 07, 2020 | 3998 | 4064 | 3864 | 3881 | 0 | +59.55(+1.56%) |
Apr 06, 2020 | 3715 | 3839 | 3686 | 3822 | 0 | +275.68(+7.77%) |
Apr 03, 2020 | 3589 | 3632 | 3504 | 3546 | 0 | -43.59(-1.21%) |
Apr 02, 2020 | 3519 | 3597 | 3487 | 3589 | 0 | +41.45(+1.17%) |
Apr 01, 2020 | 3594 | 3650 | 3514 | 3548 | 0 | -206.67(-5.50%) |
Mar 31, 2020 | 3777 | 3813 | 3713 | 3755 | 0 | -19.33(-0.51%) |
Mar 30, 2020 | 3701 | 3798 | 3639 | 3774 | 0 | +52.46(+1.41%) |
Mar 27, 2020 | 3763 | 3824 | 3704 | 3722 | 0 | -212.91(-5.41%) |
Mar 26, 2020 | 3884 | 3962 | 3825 | 3934 | 0 | +102.00(+2.66%) |
Mar 25, 2020 | 3788 | 4029 | 3662 | 3832 | 0 | +155.64(+4.23%) |
Mar 24, 2020 | 3456 | 3685 | 3452 | 3677 | 0 | +443.65(+13.72%) |
Mar 23, 2020 | 3272 | 3332 | 3164 | 3233 | 0 | -43.38(-1.32%) |
Mar 20, 2020 | 3422 | 3559 | 3256 | 3277 | 0 | -114.23(-3.37%) |
Mar 19, 2020 | 3323 | 3476 | 3212 | 3391 | 0 | +48.66(+1.46%) |
Mar 18, 2020 | 3409 | 3482 | 3181 | 3342 | 0 | -282.28(-7.79%) |
Mar 17, 2020 | 3481 | 3668 | 3362 | 3624 | 0 | +210.16(+6.16%) |
Mar 16, 2020 | 3732 | 3732 | 3337 | 3414 | 0 | -440.14(-11.42%) |
Mar 13, 2020 | 3816 | 3871 | 3611 | 3854 | 0 | +251.82(+6.99%) |
Mar 12, 2020 | 3680 | 3830 | 3601 | 3603 | 0 | -399.86(-9.99%) |
Mar 11, 2020 | 4084 | 4147 | 3975 | 4002 | 0 | -230.33(-5.44%) |
Mar 10, 2020 | 4168 | 4233 | 3989 | 4233 | 0 | +234.97(+5.88%) |
Mar 09, 2020 | 4102 | 4167 | 3971 | 3998 | 0 | -377.54(-8.63%) |
Mar 06, 2020 | 4226 | 4439 | 4226 | 4375 | 0 | -25.21(-0.57%) |
Mar 05, 2020 | 4512 | 4527 | 4386 | 4401 | 0 | -268.19(-5.74%) |
Mar 04, 2020 | 4546 | 4677 | 4498 | 4669 | 0 | +169.10(+3.76%) |
Mar 03, 2020 | 4643 | 4741 | 4480 | 4500 | 0 | -125.90(-2.72%) |
Mar 02, 2020 | 4601 | 4626 | 4465 | 4626 | 0 | +28.37(+0.62%) |
Feb 28, 2020 | 4568 | 4640 | 4517 | 4597 | 0 | -106.03(-2.25%) |
Feb 27, 2020 | 4740 | 4912 | 4688 | 4703 | 0 | -183.85(-3.76%) |
Feb 26, 2020 | 5008 | 5030 | 4874 | 4887 | 0 | -90.35(-1.82%) |
Feb 25, 2020 | 5192 | 5195 | 4973 | 4977 | 0 | -198.60(-3.84%) |
Feb 24, 2020 | 5203 | 5204 | 5134 | 5176 | 0 | -204.55(-3.80%) |
Feb 21, 2020 | 5397 | 5406 | 5348 | 5381 | 0 | -58.02(-1.07%) |
Feb 20, 2020 | 5414 | 5460 | 5400 | 5439 | 0 | +23.60(+0.44%) |
Feb 19, 2020 | 5404 | 5426 | 5393 | 5415 | 0 | +28.86(+0.54%) |
Feb 18, 2020 | 5368 | 5405 | 5354 | 5386 | 0 | +3.42(+0.06%) |
Feb 14, 2020 | 5433 | 5449 | 5373 | 5383 | 0 | -58.21(-1.07%) |
Feb 13, 2020 | 5411 | 5444 | 5398 | 5441 | 0 | -7.52(-0.14%) |
Feb 12, 2020 | 5408 | 5458 | 5395 | 5448 | 0 | +72.59(+1.35%) |
Feb 11, 2020 | 5373 | 5415 | 5369 | 5376 | 0 | +26.50(+0.50%) |
Feb 10, 2020 | 5325 | 5349 | 5318 | 5349 | 0 | +3.53(+0.07%) |
Feb 07, 2020 | 5359 | 5373 | 5338 | 5346 | 0 | -18.98(-0.35%) |
Feb 06, 2020 | 5378 | 5399 | 5349 | 5365 | 0 | +0.65(+0.01%) |
Feb 05, 2020 | 5362 | 5373 | 5328 | 5364 | 0 | +69.06(+1.30%) |
Feb 04, 2020 | 5272 | 5308 | 5272 | 5295 | 0 | +103.35(+1.99%) |