Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4460 | 4557 | 4455 | 4536 | 0 | +20.25(+0.45%) |
May 28, 2020 | 4608 | 4608 | 4491 | 4515 | 0 | -94.88(-2.06%) |
May 27, 2020 | 4602 | 4628 | 4511 | 4610 | 0 | +117.92(+2.62%) |
May 26, 2020 | 4411 | 4505 | 4411 | 4492 | 0 | +232.94(+5.47%) |
May 22, 2020 | 4235 | 4265 | 4205 | 4259 | 0 | +27.47(+0.65%) |
May 21, 2020 | 4218 | 4253 | 4198 | 4232 | 0 | +8.35(+0.20%) |
May 20, 2020 | 4217 | 4286 | 4210 | 4224 | 0 | +116.55(+2.84%) |
May 19, 2020 | 4166 | 4210 | 4107 | 4107 | 0 | -42.49(-1.02%) |
May 18, 2020 | 4039 | 4168 | 4029 | 4150 | 0 | +277.41(+7.16%) |
May 15, 2020 | 3864 | 3915 | 3843 | 3872 | 0 | -26.93(-0.69%) |
May 14, 2020 | 3834 | 3902 | 3745 | 3899 | 0 | +0.00(+0.00%) |
May 13, 2020 | 4001 | 4001 | 3865 | 3899 | 0 | -115.93(-2.89%) |
May 12, 2020 | 4141 | 4150 | 4015 | 4015 | 0 | -110.00(-2.67%) |
May 11, 2020 | 4077 | 4155 | 4066 | 4125 | 0 | -16.07(-0.39%) |
May 08, 2020 | 4061 | 4147 | 4055 | 4141 | 0 | +146.53(+3.67%) |
May 07, 2020 | 4001 | 4038 | 3979 | 3995 | 0 | +42.15(+1.07%) |
May 06, 2020 | 4025 | 4034 | 3946 | 3952 | 0 | -61.28(-1.53%) |
May 05, 2020 | 4040 | 4070 | 4002 | 4014 | 0 | +26.07(+0.65%) |
May 04, 2020 | 3967 | 3990 | 3919 | 3988 | 0 | -64.24(-1.59%) |
May 01, 2020 | 4051 | 4069 | 4026 | 4052 | 0 | -98.71(-2.38%) |
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%) |