Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1657 | 1684 | 1632 | 1669 | 0 | +1.19(+0.07%) |
May 28, 2020 | 1677 | 1690 | 1652 | 1668 | 0 | +14.32(+0.87%) |
May 27, 2020 | 1671 | 1677 | 1612 | 1654 | 0 | +8.81(+0.54%) |
May 26, 2020 | 1644 | 1669 | 1623 | 1645 | 0 | +36.13(+2.25%) |
May 22, 2020 | 1581 | 1618 | 1567 | 1609 | 0 | +22.79(+1.44%) |
May 21, 2020 | 1615 | 1627 | 1580 | 1586 | 0 | -29.43(-1.82%) |
May 20, 2020 | 1641 | 1662 | 1602 | 1615 | 0 | -8.62(-0.53%) |
May 19, 2020 | 1641 | 1666 | 1606 | 1624 | 0 | -14.45(-0.88%) |
May 18, 2020 | 1645 | 1671 | 1620 | 1638 | 0 | +51.77(+3.26%) |
May 15, 2020 | 1574 | 1603 | 1548 | 1587 | 0 | +9.50(+0.60%) |
May 14, 2020 | 1553 | 1585 | 1515 | 1577 | 0 | +1.90(+0.12%) |
May 13, 2020 | 1614 | 1626 | 1554 | 1575 | 0 | -47.79(-2.94%) |
May 12, 2020 | 1660 | 1679 | 1618 | 1623 | 0 | -33.17(-2.00%) |
May 11, 2020 | 1638 | 1670 | 1618 | 1656 | 0 | +4.71(+0.29%) |
May 08, 2020 | 1654 | 1675 | 1626 | 1651 | 0 | +23.75(+1.46%) |
May 07, 2020 | 1659 | 1681 | 1619 | 1628 | 0 | -1.11(-0.07%) |
May 06, 2020 | 1661 | 1670 | 1622 | 1629 | 0 | -32.09(-1.93%) |
May 05, 2020 | 1657 | 1683 | 1637 | 1661 | 0 | +24.18(+1.48%) |
May 04, 2020 | 1587 | 1649 | 1576 | 1637 | 0 | +28.71(+1.79%) |
May 01, 2020 | 1625 | 1645 | 1596 | 1608 | 0 | -46.89(-2.83%) |
Apr 30, 2020 | 1713 | 1720 | 1642 | 1655 | 0 | -69.67(-4.04%) |
Apr 29, 2020 | 1720 | 1751 | 1684 | 1725 | 0 | +40.71(+2.42%) |
Apr 28, 2020 | 1694 | 1720 | 1663 | 1684 | 0 | +14.00(+0.84%) |
Apr 27, 2020 | 1657 | 1683 | 1640 | 1670 | 0 | +16.86(+1.02%) |
Apr 24, 2020 | 1644 | 1669 | 1621 | 1653 | 0 | +16.97(+1.04%) |
Apr 23, 2020 | 1631 | 1658 | 1609 | 1636 | 0 | +16.66(+1.03%) |
Apr 22, 2020 | 1627 | 1649 | 1588 | 1619 | 0 | +21.91(+1.37%) |
Apr 21, 2020 | 1570 | 1622 | 1554 | 1597 | 0 | -21.90(-1.35%) |
Apr 20, 2020 | 1615 | 1656 | 1583 | 1619 | 0 | -28.46(-1.73%) |
Apr 17, 2020 | 1623 | 1665 | 1600 | 1648 | 0 | +62.98(+3.97%) |
Apr 16, 2020 | 1629 | 1642 | 1572 | 1585 | 0 | -42.32(-2.60%) |
Apr 15, 2020 | 1647 | 1663 | 1612 | 1627 | 0 | -69.03(-4.07%) |
Apr 14, 2020 | 1704 | 1718 | 1665 | 1696 | 0 | +23.02(+1.38%) |
Apr 13, 2020 | 1686 | 1709 | 1643 | 1673 | 0 | -11.28(-0.67%) |
Apr 09, 2020 | 1642 | 1728 | 1622 | 1684 | 0 | +72.37(+4.49%) |
Apr 08, 2020 | 1582 | 1637 | 1565 | 1612 | 0 | +42.71(+2.72%) |
Apr 07, 2020 | 1605 | 1629 | 1540 | 1569 | 0 | +15.46(+0.99%) |
Apr 06, 2020 | 1505 | 1572 | 1482 | 1554 | 0 | +103.38(+7.13%) |
Apr 03, 2020 | 1455 | 1487 | 1414 | 1451 | 0 | -4.62(-0.32%) |
Apr 02, 2020 | 1405 | 1498 | 1393 | 1455 | 0 | +48.03(+3.41%) |
Apr 01, 2020 | 1465 | 1496 | 1382 | 1407 | 0 | -114.12(-7.50%) |
Mar 31, 2020 | 1524 | 1570 | 1478 | 1521 | 0 | +7.34(+0.48%) |
Mar 30, 2020 | 1502 | 1549 | 1458 | 1514 | 0 | +7.71(+0.51%) |
Mar 27, 2020 | 1496 | 1564 | 1457 | 1506 | 0 | -44.37(-2.86%) |
Mar 26, 2020 | 1452 | 1576 | 1435 | 1551 | 0 | +92.75(+6.36%) |
Mar 25, 2020 | 1378 | 1524 | 1319 | 1458 | 0 | +88.89(+6.49%) |
Mar 24, 2020 | 1278 | 1383 | 1235 | 1369 | 0 | +143.14(+11.68%) |
Mar 23, 2020 | 1313 | 1335 | 1174 | 1226 | 0 | -94.77(-7.18%) |
Mar 20, 2020 | 1377 | 1469 | 1296 | 1321 | 0 | -44.59(-3.27%) |
Mar 19, 2020 | 1328 | 1411 | 1258 | 1365 | 0 | +36.90(+2.78%) |
Mar 18, 2020 | 1331 | 1409 | 1204 | 1328 | 0 | -77.33(-5.50%) |
Mar 17, 2020 | 1345 | 1520 | 1299 | 1406 | 0 | +79.12(+5.96%) |
Mar 16, 2020 | 1357 | 1451 | 1262 | 1326 | 0 | -173.63(-11.57%) |
Mar 13, 2020 | 1444 | 1516 | 1349 | 1500 | 0 | +135.24(+9.91%) |
Mar 12, 2020 | 1502 | 1532 | 1345 | 1365 | 0 | -261.78(-16.09%) |
Mar 11, 2020 | 1656 | 1684 | 1586 | 1627 | 0 | -75.74(-4.45%) |
Mar 10, 2020 | 1722 | 1751 | 1589 | 1702 | 0 | +24.68(+1.47%) |
Mar 09, 2020 | 1710 | 1794 | 1621 | 1678 | 0 | -240.34(-12.53%) |
Mar 06, 2020 | 1898 | 1943 | 1860 | 1918 | 0 | -29.51(-1.52%) |
Mar 05, 2020 | 1953 | 1978 | 1924 | 1948 | 0 | -36.70(-1.85%) |
Mar 04, 2020 | 1935 | 1991 | 1930 | 1984 | 0 | +75.17(+3.94%) |
Mar 03, 2020 | 1937 | 1975 | 1899 | 1909 | 0 | -15.96(-0.83%) |