Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1150 | 1203 | 1129 | 1200 | 221,350 | +48.70(+4.23%) |
May 28, 2020 | 1155 | 1163 | 1148 | 1151 | 104,700 | -2.80(-0.24%) |
May 27, 2020 | 1183 | 1185 | 1147 | 1154 | 119,951 | -16.30(-1.39%) |
May 26, 2020 | 1171 | 1182 | 1152 | 1170 | 195,316 | +35.60(+3.14%) |
May 22, 2020 | 1140 | 1159 | 1126 | 1134 | 141,670 | -39.10(-3.33%) |
May 21, 2020 | 1186 | 1209 | 1164 | 1174 | 195,933 | -32.10(-2.66%) |
May 20, 2020 | 1274 | 1282 | 1200 | 1206 | 157,237 | -59.20(-4.68%) |
May 19, 2020 | 1248 | 1296 | 1235 | 1265 | 124,249 | +37.90(+3.09%) |
May 18, 2020 | 1212 | 1227 | 1193 | 1227 | 127,195 | +51.10(+4.35%) |
May 15, 2020 | 1197 | 1204 | 1170 | 1176 | 121,940 | -23.40(-1.95%) |
May 14, 2020 | 1181 | 1209 | 1160 | 1199 | 121,804 | -7.40(-0.61%) |
May 13, 2020 | 1260 | 1261 | 1197 | 1207 | 170,446 | -45.00(-3.60%) |
May 12, 2020 | 1262 | 1269 | 1248 | 1252 | 103,595 | -1.40(-0.11%) |
May 11, 2020 | 1276 | 1287 | 1253 | 1253 | 89,665 | -23.50(-1.84%) |
May 08, 2020 | 1256 | 1288 | 1246 | 1276 | 110,250 | +39.30(+3.18%) |
May 07, 2020 | 1248 | 1259 | 1235 | 1237 | 75,597 | +6.70(+0.54%) |
May 06, 2020 | 1242 | 1259 | 1223 | 1230 | 96,401 | -2.00(-0.16%) |
May 05, 2020 | 1218 | 1246 | 1204 | 1232 | 131,039 | +49.00(+4.14%) |
May 04, 2020 | 1191 | 1197 | 1168 | 1184 | 80,553 | -17.60(-1.47%) |
May 01, 2020 | 1235 | 1257 | 1178 | 1201 | 156,040 | -75.50(-5.91%) |
Apr 30, 2020 | 1267 | 1281 | 1254 | 1277 | 127,543 | +4.90(+0.39%) |
Apr 29, 2020 | 1225 | 1278 | 1223 | 1272 | 152,869 | +68.80(+5.72%) |
Apr 28, 2020 | 1233 | 1278 | 1199 | 1203 | 196,879 | +2.50(+0.21%) |
Apr 27, 2020 | 1125 | 1211 | 1120 | 1200 | 287,806 | +98.90(+8.98%) |
Apr 24, 2020 | 1119 | 1127 | 1084 | 1102 | 214,600 | -5.40(-0.49%) |
Apr 23, 2020 | 1144 | 1166 | 1095 | 1107 | 201,809 | -30.90(-2.72%) |
Apr 22, 2020 | 1182 | 1282 | 1130 | 1138 | 288,059 | +6.50(+0.57%) |
Apr 21, 2020 | 1094 | 1153 | 1071 | 1131 | 259,600 | +37.60(+3.44%) |
Apr 20, 2020 | 1108 | 1125 | 1093 | 1094 | 243,684 | -31.10(-2.76%) |
Apr 17, 2020 | 1116 | 1135 | 1098 | 1125 | 203,010 | +19.40(+1.76%) |
Apr 16, 2020 | 1156 | 1166 | 1097 | 1105 | 194,300 | -46.10(-4.00%) |
Apr 15, 2020 | 1160 | 1187 | 1151 | 1152 | 83,034 | -31.60(-2.67%) |
Apr 14, 2020 | 1206 | 1217 | 1160 | 1183 | 150,901 | +12.20(+1.04%) |
Apr 13, 2020 | 1159 | 1173 | 1148 | 1171 | 113,758 | +13.50(+1.17%) |
Apr 09, 2020 | 1130 | 1176 | 1114 | 1157 | 198,950 | +32.00(+2.84%) |
Apr 08, 2020 | 1110 | 1142 | 1076 | 1125 | 240,155 | -27.70(-2.40%) |
Apr 07, 2020 | 1149 | 1166 | 1130 | 1153 | 184,822 | +43.10(+3.88%) |
Apr 06, 2020 | 1100 | 1130 | 1082 | 1110 | 188,498 | +44.90(+4.22%) |
Apr 03, 2020 | 1070 | 1079 | 1047 | 1065 | 174,820 | -14.00(-1.30%) |
Apr 02, 2020 | 1050 | 1114 | 1048 | 1079 | 223,227 | +31.70(+3.03%) |
Apr 01, 2020 | 1066 | 1072 | 1027 | 1047 | 285,625 | -35.00(-3.23%) |
Mar 31, 2020 | 1088 | 1110 | 1057 | 1082 | 308,353 | -7.60(-0.70%) |
Mar 30, 2020 | 1110 | 1128 | 1060 | 1090 | 264,101 | -37.00(-3.28%) |
Mar 27, 2020 | 1176 | 1187 | 1110 | 1127 | 301,190 | -125.00(-9.98%) |
Mar 26, 2020 | 1235 | 1270 | 1206 | 1252 | 98,418 | +7.60(+0.61%) |
Mar 25, 2020 | 1186 | 1279 | 1170 | 1244 | 152,680 | +67.40(+5.73%) |
Mar 24, 2020 | 1077 | 1195 | 1077 | 1177 | 236,080 | +138.50(+13.34%) |
Mar 23, 2020 | 1087 | 1091 | 1020 | 1038 | 185,516 | -48.70(-4.48%) |
Mar 20, 2020 | 1126 | 1161 | 1074 | 1087 | 248,930 | -17.00(-1.54%) |
Mar 19, 2020 | 1100 | 1123 | 1072 | 1104 | 233,825 | -6.50(-0.59%) |
Mar 18, 2020 | 1115 | 1156 | 1075 | 1111 | 317,206 | -61.30(-5.23%) |
Mar 17, 2020 | 1158 | 1183 | 1117 | 1172 | 263,057 | +25.50(+2.22%) |
Mar 16, 2020 | 1135 | 1181 | 1106 | 1146 | 234,592 | -74.30(-6.09%) |
Mar 13, 2020 | 1217 | 1260 | 1173 | 1221 | 188,780 | +52.20(+4.47%) |
Mar 12, 2020 | 1191 | 1212 | 1159 | 1169 | 334,448 | -98.30(-7.76%) |
Mar 11, 2020 | 1259 | 1307 | 1241 | 1267 | 144,767 | -16.20(-1.26%) |
Mar 10, 2020 | 1309 | 1320 | 1257 | 1283 | 135,136 | +11.90(+0.94%) |
Mar 09, 2020 | 1220 | 1300 | 1202 | 1271 | 136,965 | -17.10(-1.33%) |
Mar 06, 2020 | 1314 | 1326 | 1263 | 1288 | 181,340 | -53.80(-4.01%) |
Mar 05, 2020 | 1334 | 1354 | 1298 | 1342 | 115,763 | -3.80(-0.28%) |
Mar 04, 2020 | 1354 | 1367 | 1328 | 1346 | 104,391 | +3.90(+0.29%) |
Mar 03, 2020 | 1348 | 1367 | 1312 | 1342 | 144,548 | -2.70(-0.20%) |