Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4016 | 4085 | 3958 | 4037 | 0 | +17.81(+0.44%) |
May 28, 2020 | 4297 | 4315 | 4010 | 4019 | 0 | -284.16(-6.60%) |
May 27, 2020 | 3916 | 4314 | 3896 | 4304 | 0 | +423.51(+10.91%) |
May 26, 2020 | 3920 | 3954 | 3777 | 3880 | 0 | +163.07(+4.39%) |
May 22, 2020 | 3619 | 3723 | 3576 | 3717 | 0 | +119.51(+3.32%) |
May 21, 2020 | 3667 | 3693 | 3570 | 3598 | 0 | -65.59(-1.79%) |
May 20, 2020 | 3581 | 3690 | 3561 | 3663 | 0 | +220.25(+6.40%) |
May 19, 2020 | 3383 | 3577 | 3359 | 3443 | 0 | +36.78(+1.08%) |
May 18, 2020 | 3239 | 3453 | 3230 | 3406 | 0 | +308.65(+9.96%) |
May 15, 2020 | 3006 | 3157 | 2962 | 3097 | 0 | +59.63(+1.96%) |
May 14, 2020 | 2905 | 3043 | 2871 | 3038 | 0 | +33.06(+1.10%) |
May 13, 2020 | 3112 | 3157 | 2938 | 3005 | 0 | -150.20(-4.76%) |
May 12, 2020 | 3272 | 3291 | 3143 | 3155 | 0 | -83.18(-2.57%) |
May 11, 2020 | 3256 | 3268 | 3156 | 3238 | 0 | -112.79(-3.37%) |
May 08, 2020 | 3231 | 3356 | 3175 | 3351 | 0 | +212.70(+6.78%) |
May 07, 2020 | 3009 | 3144 | 2984 | 3138 | 0 | +173.98(+5.87%) |
May 06, 2020 | 3023 | 3031 | 2927 | 2964 | 0 | -25.87(-0.87%) |
May 05, 2020 | 2955 | 3041 | 2911 | 2990 | 0 | +109.23(+3.79%) |
May 04, 2020 | 2775 | 2908 | 2735 | 2881 | 0 | +15.53(+0.54%) |
May 01, 2020 | 2929 | 2962 | 2828 | 2865 | 0 | -194.01(-6.34%) |
Apr 30, 2020 | 3052 | 3285 | 2998 | 3059 | 0 | -249.85(-7.55%) |
Apr 29, 2020 | 3274 | 3358 | 3191 | 3309 | 0 | +197.33(+6.34%) |
Apr 28, 2020 | 3091 | 3144 | 2961 | 3112 | 0 | +149.78(+5.06%) |
Apr 27, 2020 | 2722 | 2984 | 2721 | 2962 | 0 | +290.16(+10.86%) |
Apr 24, 2020 | 2686 | 2723 | 2610 | 2672 | 0 | +20.23(+0.76%) |
Apr 23, 2020 | 2688 | 2790 | 2642 | 2652 | 0 | +8.46(+0.32%) |
Apr 22, 2020 | 2754 | 2767 | 2635 | 2643 | 0 | -27.74(-1.04%) |
Apr 21, 2020 | 2741 | 2799 | 2652 | 2671 | 0 | -184.15(-6.45%) |
Apr 20, 2020 | 2898 | 2924 | 2812 | 2855 | 0 | -122.56(-4.12%) |
Apr 17, 2020 | 2886 | 2993 | 2837 | 2978 | 0 | +294.39(+10.97%) |
Apr 16, 2020 | 2797 | 2865 | 2616 | 2683 | 0 | -120.40(-4.29%) |
Apr 15, 2020 | 2837 | 2922 | 2788 | 2804 | 0 | -196.43(-6.55%) |
Apr 14, 2020 | 2993 | 3047 | 2889 | 3000 | 0 | +149.14(+5.23%) |
Apr 13, 2020 | 3141 | 3141 | 2834 | 2851 | 0 | -318.44(-10.05%) |
Apr 09, 2020 | 3156 | 3276 | 3079 | 3169 | 0 | +164.09(+5.46%) |
Apr 08, 2020 | 2785 | 3058 | 2710 | 3005 | 0 | +311.60(+11.57%) |
Apr 07, 2020 | 2892 | 2897 | 2679 | 2694 | 0 | +7.58(+0.28%) |
Apr 06, 2020 | 2652 | 2760 | 2536 | 2686 | 0 | +213.02(+8.61%) |
Apr 03, 2020 | 2436 | 2500 | 2356 | 2473 | 0 | -16.48(-0.66%) |
Apr 02, 2020 | 2627 | 2733 | 2381 | 2490 | 0 | -178.48(-6.69%) |
Apr 01, 2020 | 2990 | 3056 | 2626 | 2668 | 0 | -476.01(-15.14%) |
Mar 31, 2020 | 3046 | 3232 | 3029 | 3144 | 0 | +90.08(+2.95%) |
Mar 30, 2020 | 2843 | 3069 | 2732 | 3054 | 0 | +180.50(+6.28%) |
Mar 27, 2020 | 2841 | 2975 | 2726 | 2874 | 0 | -127.76(-4.26%) |
Mar 26, 2020 | 2988 | 3131 | 2821 | 3001 | 0 | +91.37(+3.14%) |
Mar 25, 2020 | 2774 | 3165 | 2718 | 2910 | 0 | +200.08(+7.38%) |
Mar 24, 2020 | 2477 | 2745 | 2364 | 2710 | 0 | +453.73(+20.11%) |
Mar 23, 2020 | 2289 | 2395 | 2165 | 2256 | 0 | +25.60(+1.15%) |
Mar 20, 2020 | 2123 | 2539 | 2119 | 2231 | 0 | +152.58(+7.34%) |
Mar 19, 2020 | 1852 | 2194 | 1760 | 2078 | 0 | +194.51(+10.33%) |
Mar 18, 2020 | 2042 | 2111 | 1639 | 1883 | 0 | -331.37(-14.96%) |
Mar 17, 2020 | 2372 | 2609 | 2156 | 2215 | 0 | -116.12(-4.98%) |
Mar 16, 2020 | 2395 | 2695 | 2313 | 2331 | 0 | -520.55(-18.26%) |
Mar 13, 2020 | 2526 | 2865 | 2428 | 2851 | 0 | +470.95(+19.78%) |
Mar 12, 2020 | 2715 | 2846 | 2368 | 2381 | 0 | -666.11(-21.86%) |
Mar 11, 2020 | 3298 | 3302 | 2992 | 3047 | 0 | -358.63(-10.53%) |
Mar 10, 2020 | 3333 | 3418 | 3211 | 3405 | 0 | +186.99(+5.81%) |
Mar 09, 2020 | 3330 | 3363 | 3158 | 3218 | 0 | -379.87(-10.56%) |
Mar 06, 2020 | 3600 | 3747 | 3494 | 3598 | 0 | -145.07(-3.88%) |
Mar 05, 2020 | 3858 | 3908 | 3662 | 3743 | 0 | -228.62(-5.76%) |
Mar 04, 2020 | 3923 | 4020 | 3749 | 3972 | 0 | +140.98(+3.68%) |
Mar 03, 2020 | 3926 | 4073 | 3810 | 3831 | 0 | -86.84(-2.22%) |