Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1001 | 1007 | 989.97 | 1004 | 671,900 | +8.82(+0.89%) |
May 28, 2020 | 1001 | 1007 | 986.34 | 995.09 | 631,570 | +5.09(+0.51%) |
May 27, 2020 | 1022 | 1024 | 987.01 | 990.00 | 815,668 | -27.00(-2.65%) |
May 26, 2020 | 1086 | 1087 | 1010 | 1017 | 776,066 | -38.70(-3.67%) |
May 22, 2020 | 1027 | 1058 | 1018 | 1056 | 451,000 | +28.99(+2.82%) |
May 21, 2020 | 1035 | 1038 | 1013 | 1027 | 455,127 | -3.25(-0.32%) |
May 20, 2020 | 1022 | 1032 | 1014 | 1030 | 414,834 | +20.88(+2.07%) |
May 19, 2020 | 1000 | 1021 | 998.00 | 1009 | 458,789 | +10.50(+1.05%) |
May 18, 2020 | 997.45 | 1018 | 992.15 | 998.58 | 778,930 | +26.83(+2.76%) |
May 15, 2020 | 926.00 | 974.50 | 926.00 | 971.75 | 852,300 | +39.57(+4.24%) |
May 14, 2020 | 901.00 | 935.11 | 897.04 | 932.18 | 578,132 | +29.59(+3.28%) |
May 13, 2020 | 929.84 | 937.20 | 888.62 | 902.59 | 717,432 | -27.26(-2.93%) |
May 12, 2020 | 943.66 | 966.00 | 929.24 | 929.85 | 685,482 | -4.08(-0.44%) |
May 11, 2020 | 920.00 | 942.83 | 916.62 | 933.93 | 570,052 | +8.10(+0.87%) |
May 08, 2020 | 900.00 | 927.61 | 893.42 | 925.83 | 739,700 | +28.32(+3.16%) |
May 07, 2020 | 881.51 | 900.01 | 875.95 | 897.51 | 492,852 | +30.47(+3.51%) |
May 06, 2020 | 875.34 | 883.82 | 867.00 | 867.04 | 291,112 | -3.19(-0.37%) |
May 05, 2020 | 881.92 | 886.69 | 865.63 | 870.23 | 318,876 | -4.77(-0.55%) |
May 04, 2020 | 862.33 | 876.03 | 856.50 | 875.00 | 281,275 | +0.08(+0.01%) |
May 01, 2020 | 858.77 | 883.49 | 856.89 | 874.92 | 434,800 | -3.63(-0.41%) |
Apr 30, 2020 | 880.00 | 897.97 | 877.00 | 878.55 | 449,158 | -3.79(-0.43%) |
Apr 29, 2020 | 880.22 | 894.23 | 863.09 | 882.34 | 516,311 | +13.98(+1.61%) |
Apr 28, 2020 | 899.00 | 899.00 | 864.03 | 868.36 | 516,516 | -14.71(-1.67%) |
Apr 27, 2020 | 891.00 | 900.00 | 880.79 | 883.07 | 517,857 | +0.60(+0.07%) |
Apr 24, 2020 | 873.43 | 887.93 | 860.95 | 882.47 | 532,700 | +15.45(+1.78%) |
Apr 23, 2020 | 895.00 | 909.88 | 859.00 | 867.02 | 1,319,997 | -15.24(-1.73%) |
Apr 22, 2020 | 848.99 | 905.00 | 834.18 | 882.26 | 2,357,284 | +95.57(+12.15%) |
Apr 21, 2020 | 799.00 | 809.24 | 772.01 | 786.69 | 974,216 | -22.04(-2.73%) |
Apr 20, 2020 | 807.20 | 822.00 | 804.04 | 808.73 | 587,590 | -11.54(-1.41%) |
Apr 17, 2020 | 810.75 | 824.35 | 803.06 | 820.27 | 658,400 | +33.52(+4.26%) |
Apr 16, 2020 | 773.00 | 790.00 | 758.60 | 786.75 | 561,120 | +16.65(+2.16%) |
Apr 15, 2020 | 757.72 | 778.00 | 752.23 | 770.10 | 571,040 | -15.23(-1.94%) |
Apr 14, 2020 | 772.25 | 794.12 | 765.00 | 785.33 | 836,841 | +41.25(+5.54%) |
Apr 13, 2020 | 768.77 | 771.00 | 728.00 | 744.08 | 682,251 | -26.92(-3.49%) |
Apr 09, 2020 | 745.00 | 788.97 | 732.00 | 771.00 | 1,026,600 | +45.88(+6.33%) |
Apr 08, 2020 | 709.21 | 735.00 | 700.00 | 725.12 | 612,978 | +20.82(+2.96%) |
Apr 07, 2020 | 750.00 | 756.27 | 674.55 | 704.30 | 995,572 | +14.31(+2.07%) |
Apr 06, 2020 | 632.30 | 707.70 | 630.07 | 689.99 | 983,461 | +78.98(+12.93%) |
Apr 03, 2020 | 631.01 | 645.08 | 599.78 | 611.01 | 859,900 | -19.15(-3.04%) |
Apr 02, 2020 | 607.42 | 634.69 | 601.01 | 630.16 | 633,777 | +10.80(+1.74%) |
Apr 01, 2020 | 630.02 | 645.25 | 604.23 | 619.36 | 819,887 | -35.04(-5.35%) |
Mar 31, 2020 | 634.66 | 674.98 | 625.00 | 654.40 | 847,080 | +14.43(+2.25%) |
Mar 30, 2020 | 622.21 | 647.88 | 620.00 | 639.97 | 533,288 | +4.94(+0.78%) |
Mar 27, 2020 | 624.32 | 643.71 | 613.81 | 635.03 | 857,300 | -26.07(-3.94%) |
Mar 26, 2020 | 661.80 | 672.50 | 636.00 | 661.10 | 793,974 | +11.62(+1.79%) |
Mar 25, 2020 | 684.99 | 694.41 | 600.00 | 649.48 | 943,235 | -14.57(-2.19%) |
Mar 24, 2020 | 639.00 | 690.36 | 630.12 | 664.05 | 1,159,303 | +75.34(+12.80%) |
Mar 23, 2020 | 561.31 | 602.26 | 551.21 | 588.71 | 1,286,179 | +22.71(+4.01%) |
Mar 20, 2020 | 573.87 | 596.99 | 552.23 | 566.00 | 1,751,800 | +29.85(+5.57%) |
Mar 19, 2020 | 455.86 | 553.00 | 450.52 | 536.15 | 1,413,849 | +70.94(+15.25%) |
Mar 18, 2020 | 492.01 | 499.99 | 415.00 | 465.21 | 1,509,407 | -59.20(-11.29%) |
Mar 17, 2020 | 573.28 | 579.42 | 500.27 | 524.41 | 1,510,778 | -47.10(-8.24%) |
Mar 16, 2020 | 570.00 | 580.10 | 520.00 | 571.51 | 1,209,029 | -58.85(-9.34%) |
Mar 13, 2020 | 650.34 | 655.55 | 600.92 | 630.36 | 1,089,200 | +27.36(+4.54%) |
Mar 12, 2020 | 587.02 | 613.86 | 565.01 | 603.00 | 2,079,426 | -43.39(-6.71%) |
Mar 11, 2020 | 682.77 | 691.00 | 626.19 | 646.39 | 996,070 | -54.82(-7.82%) |
Mar 10, 2020 | 689.00 | 704.99 | 661.65 | 701.21 | 909,161 | +43.35(+6.59%) |
Mar 09, 2020 | 667.00 | 689.98 | 650.93 | 657.86 | 1,025,878 | -65.22(-9.02%) |
Mar 06, 2020 | 703.21 | 729.60 | 685.30 | 723.08 | 840,900 | -4.47(-0.61%) |
Mar 05, 2020 | 750.01 | 755.50 | 713.75 | 727.55 | 843,860 | -42.21(-5.48%) |
Mar 04, 2020 | 764.43 | 772.74 | 740.69 | 769.76 | 772,705 | +33.69(+4.58%) |
Mar 03, 2020 | 769.61 | 781.78 | 723.26 | 736.07 | 779,289 | -32.74(-4.26%) |