Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4515 | 4544 | 4485 | 4489 | 0 | -30.49(-0.67%) |
Apr 29, 2020 | 4506 | 4544 | 4486 | 4519 | 0 | +28.72(+0.64%) |
Apr 28, 2020 | 4457 | 4497 | 4448 | 4491 | 0 | +55.31(+1.25%) |
Apr 27, 2020 | 4506 | 4509 | 4428 | 4435 | 0 | -48.22(-1.08%) |
Apr 24, 2020 | 4537 | 4537 | 4457 | 4484 | 0 | -25.17(-0.56%) |
Apr 23, 2020 | 4549 | 4556 | 4507 | 4509 | 0 | -35.81(-0.79%) |
Apr 22, 2020 | 4590 | 4593 | 4516 | 4545 | 0 | -44.32(-0.97%) |
Apr 21, 2020 | 4556 | 4595 | 4552 | 4589 | 0 | +13.12(+0.29%) |
Apr 20, 2020 | 4554 | 4597 | 4554 | 4576 | 0 | -7.09(-0.15%) |
Apr 17, 2020 | 4553 | 4589 | 4551 | 4583 | 0 | +48.92(+1.08%) |
Apr 16, 2020 | 4569 | 4615 | 4482 | 4534 | 0 | -35.10(-0.77%) |
Apr 15, 2020 | 4560 | 4595 | 4550 | 4569 | 0 | -14.53(-0.32%) |
Apr 14, 2020 | 4558 | 4603 | 4553 | 4584 | 0 | +34.03(+0.75%) |
Apr 13, 2020 | 4572 | 4578 | 4542 | 4550 | 0 | +9.22(+0.20%) |
Apr 09, 2020 | 4581 | 4613 | 4540 | 4540 | 0 | -50.34(-1.10%) |
Apr 08, 2020 | 4574 | 4633 | 4558 | 4591 | 0 | +34.39(+0.75%) |
Apr 07, 2020 | 4582 | 4587 | 4547 | 4556 | 0 | +8.15(+0.18%) |
Apr 06, 2020 | 4592 | 4592 | 4543 | 4548 | 0 | -3.90(-0.09%) |
Apr 03, 2020 | 4578 | 4588 | 4533 | 4552 | 0 | -52.82(-1.15%) |
Apr 02, 2020 | 4565 | 4611 | 4550 | 4605 | 0 | +15.24(+0.33%) |
Apr 01, 2020 | 4533 | 4604 | 4533 | 4590 | 0 | -5.67(-0.12%) |
Mar 31, 2020 | 4542 | 4606 | 4539 | 4595 | 0 | +35.81(+0.79%) |
Mar 30, 2020 | 4542 | 4582 | 4526 | 4559 | 0 | +37.22(+0.82%) |
Mar 27, 2020 | 4542 | 4576 | 4507 | 4522 | 0 | -59.56(-1.30%) |
Mar 26, 2020 | 4526 | 4588 | 4497 | 4582 | 0 | +87.22(+1.94%) |
Mar 25, 2020 | 4465 | 4539 | 4436 | 4495 | 0 | +1.77(+0.04%) |
Mar 24, 2020 | 4420 | 4493 | 4410 | 4493 | 0 | +175.15(+4.06%) |
Mar 23, 2020 | 4400 | 4470 | 4312 | 4318 | 0 | -133.67(-3.00%) |
Mar 20, 2020 | 4542 | 4547 | 4436 | 4451 | 0 | -19.85(-0.44%) |
Mar 19, 2020 | 3910 | 4520 | 3904 | 4471 | 0 | +524.01(+13.28%) |
Mar 18, 2020 | 4007 | 4153 | 3687 | 3947 | 0 | -165.21(-4.02%) |
Mar 17, 2020 | 4132 | 4163 | 3885 | 4112 | 0 | +7.09(+0.17%) |
Mar 16, 2020 | 4436 | 4486 | 4084 | 4105 | 0 | -434.67(-9.57%) |
Mar 13, 2020 | 4557 | 4587 | 4469 | 4540 | 0 | +16.31(+0.36%) |
Mar 12, 2020 | 4595 | 4603 | 4374 | 4524 | 0 | -104.59(-2.26%) |
Mar 11, 2020 | 4663 | 4668 | 4617 | 4628 | 0 | -52.83(-1.13%) |
Mar 10, 2020 | 4634 | 4688 | 4633 | 4681 | 0 | +66.65(+1.44%) |
Mar 09, 2020 | 4663 | 4676 | 4591 | 4614 | 0 | -94.31(-2.00%) |
Mar 06, 2020 | 4709 | 4719 | 4698 | 4709 | 0 | -19.50(-0.41%) |
Mar 05, 2020 | 4730 | 4741 | 4713 | 4728 | 0 | -15.60(-0.33%) |
Mar 04, 2020 | 4746 | 4747 | 4737 | 4744 | 0 | +11.70(+0.25%) |
Mar 03, 2020 | 4743 | 4757 | 4723 | 4732 | 0 | -10.99(-0.23%) |
Mar 02, 2020 | 4741 | 4749 | 4727 | 4743 | 0 | +2.84(+0.06%) |
Feb 28, 2020 | 4710 | 4747 | 4708 | 4740 | 0 | +20.92(+0.44%) |
Feb 27, 2020 | 4731 | 4737 | 4719 | 4719 | 0 | -18.08(-0.38%) |
Feb 26, 2020 | 4752 | 4755 | 4737 | 4737 | 0 | -8.51(-0.18%) |
Feb 25, 2020 | 4755 | 4757 | 4744 | 4746 | 0 | -7.45(-0.16%) |
Feb 24, 2020 | 4747 | 4760 | 4741 | 4753 | 0 | -9.93(-0.21%) |
Feb 21, 2020 | 4762 | 4765 | 4759 | 4763 | 0 | +1.78(+0.04%) |
Feb 20, 2020 | 4762 | 4764 | 4745 | 4762 | 0 | -2.13(-0.04%) |
Feb 19, 2020 | 4764 | 4765 | 4762 | 4764 | 0 | -0.71(-0.01%) |
Feb 18, 2020 | 4764 | 4766 | 4764 | 4764 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 4765 | 4770 | 4762 | 4764 | 0 | -3.19(-0.07%) |
Feb 13, 2020 | 4764 | 4768 | 4764 | 4768 | 0 | +1.77(+0.04%) |
Feb 12, 2020 | 4764 | 4769 | 4763 | 4766 | 0 | +1.42(+0.03%) |
Feb 11, 2020 | 4762 | 4767 | 4761 | 4764 | 0 | +2.13(+0.04%) |
Feb 10, 2020 | 4758 | 4764 | 4757 | 4762 | 0 | +3.54(+0.07%) |
Feb 07, 2020 | 4760 | 4762 | 4757 | 4759 | 0 | -0.35(-0.01%) |
Feb 06, 2020 | 4765 | 4765 | 4759 | 4759 | 0 | -3.55(-0.07%) |
Feb 05, 2020 | 4762 | 4766 | 4757 | 4763 | 0 | +4.97(+0.10%) |
Feb 04, 2020 | 4764 | 4766 | 4758 | 4758 | 0 | -4.26(-0.09%) |