Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1772 | 1804 | 1713 | 1793 | 354,763 | +33.99(+1.93%) |
May 28, 2020 | 1771 | 1782 | 1739 | 1759 | 77,501 | +9.62(+0.55%) |
May 27, 2020 | 1694 | 1756 | 1616 | 1749 | 100,094 | +49.99(+2.94%) |
May 26, 2020 | 1722 | 1722 | 1684 | 1699 | 39,418 | +11.77(+0.70%) |
May 22, 2020 | 1732 | 1734 | 1683 | 1688 | 42,201 | -56.80(-3.26%) |
May 21, 2020 | 1734 | 1751 | 1701 | 1744 | 47,774 | +21.85(+1.27%) |
May 20, 2020 | 1723 | 1797 | 1687 | 1723 | 116,727 | -48.62(-2.75%) |
May 19, 2020 | 1791 | 1830 | 1708 | 1771 | 68,659 | -60.65(-3.31%) |
May 18, 2020 | 1763 | 1862 | 1763 | 1832 | 33,377 | +90.06(+5.17%) |
May 15, 2020 | 1713 | 1760 | 1682 | 1742 | 53,632 | -8.07(-0.46%) |
May 14, 2020 | 1770 | 1795 | 1729 | 1750 | 27,276 | -24.13(-1.36%) |
May 13, 2020 | 1811 | 1835 | 1720 | 1774 | 41,579 | -22.44(-1.25%) |
May 12, 2020 | 1940 | 1940 | 1796 | 1796 | 40,470 | -16.40(-0.90%) |
May 11, 2020 | 1751 | 1861 | 1751 | 1813 | 69,119 | +62.26(+3.56%) |
May 08, 2020 | 1848 | 1852 | 1747 | 1751 | 90,722 | -63.31(-3.49%) |
May 07, 2020 | 1856 | 1876 | 1814 | 1814 | 29,638 | -13.41(-0.73%) |
May 06, 2020 | 1839 | 1873 | 1817 | 1827 | 34,893 | +5.51(+0.30%) |
May 05, 2020 | 1751 | 1822 | 1751 | 1822 | 28,523 | +43.92(+2.47%) |
May 04, 2020 | 1770 | 1781 | 1743 | 1778 | 28,604 | +11.13(+0.63%) |
May 01, 2020 | 1776 | 1785 | 1730 | 1767 | 25,710 | -48.72(-2.68%) |
Apr 30, 2020 | 1863 | 1870 | 1812 | 1815 | 82,108 | -44.74(-2.41%) |
Apr 29, 2020 | 1774 | 1867 | 1772 | 1860 | 58,136 | +99.54(+5.65%) |
Apr 28, 2020 | 1783 | 1807 | 1733 | 1761 | 44,540 | -2.88(-0.16%) |
Apr 27, 2020 | 1750 | 1808 | 1750 | 1763 | 53,655 | +41.90(+2.43%) |
Apr 24, 2020 | 1645 | 1745 | 1622 | 1722 | 92,935 | +64.75(+3.91%) |
Apr 23, 2020 | 1638 | 1671 | 1610 | 1657 | 63,584 | +27.32(+1.68%) |
Apr 22, 2020 | 1594 | 1646 | 1594 | 1630 | 62,339 | +77.64(+5.00%) |
Apr 21, 2020 | 1680 | 1680 | 1548 | 1552 | 107,298 | -140.52(-8.30%) |
Apr 20, 2020 | 1613 | 1700 | 1613 | 1692 | 112,995 | +8.01(+0.48%) |
Apr 17, 2020 | 1597 | 1689 | 1597 | 1684 | 71,545 | +40.90(+2.49%) |
Apr 16, 2020 | 1638 | 1677 | 1620 | 1643 | 42,688 | +29.96(+1.86%) |
Apr 15, 2020 | 1625 | 1652 | 1613 | 1614 | 24,993 | -27.38(-1.67%) |
Apr 14, 2020 | 1600 | 1642 | 1584 | 1641 | 24,652 | +71.22(+4.54%) |
Apr 13, 2020 | 1618 | 1628 | 1540 | 1570 | 20,407 | -47.73(-2.95%) |
Apr 09, 2020 | 1637 | 1682 | 1600 | 1617 | 62,589 | +18.72(+1.17%) |
Apr 08, 2020 | 1612 | 1637 | 1596 | 1599 | 26,777 | -3.59(-0.22%) |
Apr 07, 2020 | 1590 | 1637 | 1576 | 1602 | 68,183 | +39.99(+2.56%) |
Apr 06, 2020 | 1509 | 1575 | 1483 | 1562 | 40,518 | +104.18(+7.14%) |
Apr 03, 2020 | 1514 | 1514 | 1431 | 1458 | 34,244 | -65.16(-4.28%) |
Apr 02, 2020 | 1434 | 1533 | 1413 | 1523 | 39,955 | +60.86(+4.16%) |
Apr 01, 2020 | 1499 | 1546 | 1419 | 1462 | 29,692 | -97.84(-6.27%) |
Mar 31, 2020 | 1562 | 1606 | 1539 | 1560 | 57,295 | -9.01(-0.57%) |
Mar 30, 2020 | 1407 | 1578 | 1407 | 1569 | 32,033 | +176.65(+12.68%) |
Mar 27, 2020 | 1380 | 1408 | 1358 | 1393 | 36,036 | -25.09(-1.77%) |
Mar 26, 2020 | 1368 | 1429 | 1368 | 1418 | 23,718 | +100.27(+7.61%) |
Mar 25, 2020 | 1328 | 1370 | 1267 | 1317 | 45,776 | +8.93(+0.68%) |
Mar 24, 2020 | 1245 | 1327 | 1243 | 1308 | 43,337 | +104.56(+8.68%) |
Mar 23, 2020 | 1210 | 1239 | 1145 | 1204 | 72,410 | -2.27(-0.19%) |
Mar 20, 2020 | 1179 | 1235 | 1179 | 1206 | 87,350 | +23.24(+1.96%) |
Mar 19, 2020 | 1102 | 1236 | 1079 | 1183 | 54,927 | +80.19(+7.27%) |
Mar 18, 2020 | 1093 | 1161 | 978.84 | 1103 | 61,124 | -63.81(-5.47%) |
Mar 17, 2020 | 1152 | 1184 | 1088 | 1167 | 62,203 | +41.48(+3.69%) |
Mar 16, 2020 | 1148 | 1212 | 1114 | 1125 | 50,430 | -182.57(-13.96%) |
Mar 13, 2020 | 1285 | 1315 | 1161 | 1308 | 65,855 | +73.93(+5.99%) |
Mar 12, 2020 | 1338 | 1385 | 1234 | 1234 | 57,406 | -181.87(-12.85%) |
Mar 11, 2020 | 1466 | 1490 | 1399 | 1416 | 29,530 | -89.75(-5.96%) |
Mar 10, 2020 | 1421 | 1505 | 1376 | 1505 | 55,663 | +104.83(+7.49%) |
Mar 09, 2020 | 1413 | 1477 | 1401 | 1401 | 30,938 | -116.93(-7.71%) |
Mar 06, 2020 | 1526 | 1553 | 1485 | 1517 | 39,724 | -37.78(-2.43%) |
Mar 05, 2020 | 1568 | 1631 | 1551 | 1555 | 37,179 | -25.31(-1.60%) |
Mar 04, 2020 | 1553 | 1613 | 1546 | 1581 | 39,254 | +50.95(+3.33%) |
Mar 03, 2020 | 1502 | 1560 | 1494 | 1530 | 42,073 | -12.87(-0.83%) |