Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3607 | 3653 | 3532 | 3604 | 0 | +8.15(+0.23%) |
Apr 29, 2020 | 3645 | 3671 | 3557 | 3596 | 0 | +13.84(+0.39%) |
Apr 28, 2020 | 3644 | 3670 | 3552 | 3582 | 0 | -58.64(-1.61%) |
Apr 27, 2020 | 3625 | 3677 | 3578 | 3641 | 0 | +34.30(+0.95%) |
Apr 24, 2020 | 3565 | 3624 | 3519 | 3606 | 0 | +50.05(+1.41%) |
Apr 23, 2020 | 3566 | 3649 | 3498 | 3556 | 0 | -7.63(-0.21%) |
Apr 22, 2020 | 3577 | 3612 | 3505 | 3564 | 0 | -6.00(-0.17%) |
Apr 21, 2020 | 3628 | 3670 | 3542 | 3570 | 0 | -100.21(-2.73%) |
Apr 20, 2020 | 3637 | 3745 | 3599 | 3670 | 0 | +18.13(+0.50%) |
Apr 17, 2020 | 3644 | 3684 | 3548 | 3652 | 0 | +129.05(+3.66%) |
Apr 16, 2020 | 3448 | 3541 | 3421 | 3523 | 0 | +109.88(+3.22%) |
Apr 15, 2020 | 3444 | 3472 | 3380 | 3413 | 0 | -70.24(-2.02%) |
Apr 14, 2020 | 3428 | 3501 | 3407 | 3483 | 0 | +93.62(+2.76%) |
Apr 13, 2020 | 3369 | 3409 | 3329 | 3390 | 0 | +24.74(+0.74%) |
Apr 09, 2020 | 3354 | 3392 | 3317 | 3365 | 0 | -1.81(-0.05%) |
Apr 08, 2020 | 3297 | 3387 | 3254 | 3367 | 0 | +81.46(+2.48%) |
Apr 07, 2020 | 3360 | 3390 | 3249 | 3285 | 0 | -52.52(-1.57%) |
Apr 06, 2020 | 3329 | 3371 | 3252 | 3338 | 0 | +81.34(+2.50%) |
Apr 03, 2020 | 3266 | 3322 | 3209 | 3257 | 0 | -21.30(-0.65%) |
Apr 02, 2020 | 3125 | 3294 | 3108 | 3278 | 0 | +120.68(+3.82%) |
Apr 01, 2020 | 3188 | 3240 | 3113 | 3157 | 0 | -85.68(-2.64%) |
Mar 31, 2020 | 3242 | 3298 | 3186 | 3243 | 0 | -28.07(-0.86%) |
Mar 30, 2020 | 3188 | 3291 | 3163 | 3271 | 0 | +128.97(+4.10%) |
Mar 27, 2020 | 3136 | 3234 | 3092 | 3142 | 0 | -43.83(-1.38%) |
Mar 26, 2020 | 3049 | 3201 | 3029 | 3186 | 0 | +139.34(+4.57%) |
Mar 25, 2020 | 3084 | 3176 | 2985 | 3046 | 0 | -66.81(-2.15%) |
Mar 24, 2020 | 3077 | 3164 | 2994 | 3113 | 0 | +125.10(+4.19%) |
Mar 23, 2020 | 3047 | 3098 | 2881 | 2988 | 0 | -27.55(-0.91%) |
Mar 20, 2020 | 3146 | 3238 | 2975 | 3016 | 0 | -111.92(-3.58%) |
Mar 19, 2020 | 3130 | 3275 | 3048 | 3128 | 0 | -16.02(-0.51%) |
Mar 18, 2020 | 3077 | 3239 | 2986 | 3144 | 0 | -21.40(-0.68%) |
Mar 17, 2020 | 3027 | 3237 | 2979 | 3165 | 0 | +222.06(+7.55%) |
Mar 16, 2020 | 2952 | 3175 | 2865 | 2943 | 0 | -189.67(-6.05%) |
Mar 13, 2020 | 3030 | 3155 | 2923 | 3133 | 0 | +203.88(+6.96%) |
Mar 12, 2020 | 2985 | 3095 | 2902 | 2929 | 0 | -220.86(-7.01%) |
Mar 11, 2020 | 3187 | 3234 | 3105 | 3150 | 0 | -76.46(-2.37%) |
Mar 10, 2020 | 3240 | 3273 | 3088 | 3226 | 0 | +60.03(+1.90%) |
Mar 09, 2020 | 3206 | 3275 | 3111 | 3166 | 0 | -187.35(-5.59%) |
Mar 06, 2020 | 3263 | 3375 | 3244 | 3353 | 0 | +11.37(+0.34%) |
Mar 05, 2020 | 3303 | 3400 | 3285 | 3342 | 0 | -34.97(-1.04%) |
Mar 04, 2020 | 3298 | 3382 | 3261 | 3377 | 0 | +125.39(+3.86%) |
Mar 03, 2020 | 3293 | 3359 | 3201 | 3252 | 0 | -76.76(-2.31%) |
Mar 02, 2020 | 3187 | 3337 | 3159 | 3328 | 0 | +146.17(+4.59%) |
Feb 28, 2020 | 3124 | 3218 | 3073 | 3182 | 0 | -14.42(-0.45%) |
Feb 27, 2020 | 3335 | 3363 | 3178 | 3197 | 0 | -118.33(-3.57%) |
Feb 26, 2020 | 3289 | 3359 | 3250 | 3315 | 0 | +67.86(+2.09%) |
Feb 25, 2020 | 3334 | 3362 | 3226 | 3247 | 0 | -68.35(-2.06%) |
Feb 24, 2020 | 3332 | 3384 | 3261 | 3316 | 0 | -28.11(-0.84%) |
Feb 21, 2020 | 3322 | 3365 | 3295 | 3344 | 0 | +21.08(+0.63%) |
Feb 20, 2020 | 3338 | 3350 | 3279 | 3323 | 0 | -16.54(-0.50%) |
Feb 19, 2020 | 3327 | 3354 | 3310 | 3339 | 0 | +23.40(+0.71%) |
Feb 18, 2020 | 3331 | 3347 | 3290 | 3316 | 0 | -2.75(-0.08%) |
Feb 14, 2020 | 3310 | 3330 | 3285 | 3318 | 0 | +14.70(+0.44%) |
Feb 13, 2020 | 3314 | 3345 | 3286 | 3304 | 0 | -20.10(-0.60%) |
Feb 12, 2020 | 3333 | 3357 | 3295 | 3324 | 0 | -6.21(-0.19%) |
Feb 11, 2020 | 3335 | 3365 | 3303 | 3330 | 0 | +4.32(+0.13%) |
Feb 10, 2020 | 3308 | 3341 | 3280 | 3326 | 0 | +4.22(+0.13%) |
Feb 07, 2020 | 3342 | 3373 | 3288 | 3322 | 0 | -16.58(-0.50%) |
Feb 06, 2020 | 3338 | 3385 | 3290 | 3338 | 0 | +32.08(+0.97%) |
Feb 05, 2020 | 3205 | 3386 | 3175 | 3306 | 0 | +117.05(+3.67%) |
Feb 04, 2020 | 3172 | 3213 | 3155 | 3189 | 0 | +63.10(+2.02%) |