Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2494 | 2517 | 2490 | 2511 | 0 | +0.00(+0.00%) |
May 28, 2020 | 2494 | 2517 | 2490 | 2511 | 0 | -8.73(-0.35%) |
May 27, 2020 | 2527 | 2538 | 2510 | 2519 | 0 | -10.82(-0.43%) |
May 26, 2020 | 2517 | 2544 | 2517 | 2530 | 0 | +30.47(+1.22%) |
May 22, 2020 | 2533 | 2535 | 2491 | 2500 | 0 | +0.00(+0.00%) |
May 21, 2020 | 2533 | 2535 | 2491 | 2500 | 0 | -62.11(-2.42%) |
May 20, 2020 | 2583 | 2587 | 2556 | 2562 | 0 | -19.39(-0.75%) |
May 19, 2020 | 2584 | 2596 | 2580 | 2581 | 0 | +42.05(+1.66%) |
May 18, 2020 | 2527 | 2552 | 2525 | 2539 | 0 | +15.73(+0.62%) |
May 15, 2020 | 2536 | 2546 | 2517 | 2524 | 0 | +0.00(+0.00%) |
May 14, 2020 | 2536 | 2546 | 2517 | 2524 | 0 | -48.46(-1.88%) |
May 13, 2020 | 2574 | 2584 | 2567 | 2572 | 0 | -15.80(-0.61%) |
May 12, 2020 | 2583 | 2591 | 2576 | 2588 | 0 | -23.50(-0.90%) |
May 11, 2020 | 2598 | 2612 | 2591 | 2611 | 0 | +19.43(+0.75%) |
May 08, 2020 | 2600 | 2602 | 2579 | 2592 | 0 | +0.00(+0.00%) |
May 07, 2020 | 2600 | 2602 | 2579 | 2592 | 0 | +0.28(+0.01%) |
May 06, 2020 | 2567 | 2608 | 2566 | 2592 | 0 | +0.00(+0.00%) |
May 05, 2020 | 2567 | 2608 | 2566 | 2592 | 0 | +27.91(+1.09%) |
May 04, 2020 | 2556 | 2575 | 2537 | 2564 | 0 | -60.54(-2.31%) |
Apr 30, 2020 | 2600 | 2634 | 2593 | 2624 | 0 | +0.00(+0.00%) |
Apr 29, 2020 | 2600 | 2634 | 2593 | 2624 | 0 | +61.28(+2.39%) |
Apr 28, 2020 | 2560 | 2563 | 2532 | 2563 | 0 | +13.55(+0.53%) |
Apr 27, 2020 | 2526 | 2562 | 2526 | 2549 | 0 | +31.24(+1.24%) |
Apr 24, 2020 | 2530 | 2534 | 2502 | 2518 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 2530 | 2534 | 2502 | 2518 | 0 | -31.88(-1.25%) |
Apr 22, 2020 | 2531 | 2556 | 2508 | 2550 | 0 | -1.88(-0.07%) |
Apr 21, 2020 | 2592 | 2601 | 2552 | 2552 | 0 | -45.93(-1.77%) |
Apr 20, 2020 | 2623 | 2628 | 2593 | 2598 | 0 | -16.75(-0.64%) |
Apr 17, 2020 | 2661 | 2672 | 2609 | 2615 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 2661 | 2672 | 2609 | 2615 | 0 | +9.04(+0.35%) |
Apr 15, 2020 | 2647 | 2651 | 2591 | 2606 | 0 | -29.01(-1.10%) |
Apr 14, 2020 | 2571 | 2648 | 2566 | 2635 | 0 | +67.32(+2.62%) |
Apr 13, 2020 | 2561 | 2572 | 2545 | 2567 | 0 | -4.07(-0.16%) |
Apr 09, 2020 | 2565 | 2596 | 2559 | 2571 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 2565 | 2596 | 2559 | 2571 | 0 | -0.57(-0.02%) |
Apr 07, 2020 | 2506 | 2572 | 2502 | 2572 | 0 | +101.30(+4.10%) |
Apr 06, 2020 | 2430 | 2477 | 2411 | 2471 | 0 | +81.30(+3.40%) |
Apr 03, 2020 | 2451 | 2455 | 2381 | 2389 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 2451 | 2455 | 2381 | 2389 | 0 | -50.98(-2.09%) |
Apr 01, 2020 | 2468 | 2481 | 2419 | 2440 | 0 | -40.96(-1.65%) |
Mar 31, 2020 | 2454 | 2488 | 2454 | 2481 | 0 | +64.99(+2.69%) |
Mar 30, 2020 | 2480 | 2480 | 2410 | 2416 | 0 | -112.52(-4.45%) |
Mar 27, 2020 | 2546 | 2561 | 2511 | 2529 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 2546 | 2561 | 2511 | 2529 | 0 | +23.29(+0.93%) |
Mar 25, 2020 | 2430 | 2511 | 2391 | 2505 | 0 | +143.42(+6.07%) |
Mar 24, 2020 | 2293 | 2372 | 2291 | 2362 | 0 | +128.57(+5.76%) |
Mar 23, 2020 | 2274 | 2274 | 2208 | 2233 | 0 | -177.26(-7.35%) |
Mar 20, 2020 | 2315 | 2433 | 2313 | 2411 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 2315 | 2433 | 2313 | 2411 | 0 | -14.88(-0.61%) |
Mar 18, 2020 | 2473 | 2532 | 2421 | 2426 | 0 | -28.91(-1.18%) |
Mar 17, 2020 | 2470 | 2517 | 2455 | 2455 | 0 | -41.24(-1.65%) |
Mar 16, 2020 | 2558 | 2591 | 2496 | 2496 | 0 | -138.23(-5.25%) |
Mar 13, 2020 | 2556 | 2677 | 2511 | 2634 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 2556 | 2677 | 2511 | 2634 | 0 | -149.72(-5.38%) |
Mar 11, 2020 | 2838 | 2861 | 2779 | 2784 | 0 | -48.82(-1.72%) |
Mar 10, 2020 | 2766 | 2854 | 2757 | 2833 | 0 | +50.17(+1.80%) |
Mar 09, 2020 | 2892 | 2892 | 2773 | 2782 | 0 | -178.61(-6.03%) |
Mar 06, 2020 | 2999 | 3000 | 2959 | 2961 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 2999 | 3000 | 2959 | 2961 | 0 | -64.05(-2.12%) |
Mar 04, 2020 | 3015 | 3032 | 3003 | 3025 | 0 | +5.47(+0.18%) |
Mar 03, 2020 | 3032 | 3043 | 3016 | 3020 | 0 | +11.84(+0.39%) |