Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 1498 | 1552 | 1475 | 1542 | 46,312 | +49.60(+3.32%) |
Feb 28, 2020 | 1330 | 1517 | 1257 | 1493 | 76,603 | +4.60(+0.31%) |
Feb 27, 2020 | 1492 | 1495 | 1430 | 1488 | 99,391 | -30.20(-1.99%) |
Feb 26, 2020 | 1584 | 1593 | 1508 | 1518 | 85,729 | -61.69(-3.90%) |
Feb 25, 2020 | 1672 | 1672 | 1573 | 1580 | 64,289 | -85.29(-5.12%) |
Feb 24, 2020 | 1643 | 1672 | 1626 | 1665 | 28,937 | -2.26(-0.14%) |
Feb 21, 2020 | 1679 | 1687 | 1661 | 1668 | 38,038 | -12.10(-0.72%) |
Feb 20, 2020 | 1713 | 1731 | 1672 | 1680 | 32,524 | -35.35(-2.06%) |
Feb 19, 2020 | 1710 | 1733 | 1702 | 1715 | 22,001 | +8.22(+0.48%) |
Feb 18, 2020 | 1683 | 1717 | 1660 | 1707 | 28,199 | +23.33(+1.39%) |
Feb 14, 2020 | 1706 | 1718 | 1684 | 1684 | 20,652 | -22.54(-1.32%) |
Feb 13, 2020 | 1690 | 1735 | 1690 | 1706 | 32,739 | +16.37(+0.97%) |
Feb 12, 2020 | 1668 | 1694 | 1661 | 1690 | 19,974 | +26.78(+1.61%) |
Feb 11, 2020 | 1677 | 1686 | 1659 | 1663 | 17,047 | -7.90(-0.47%) |
Feb 10, 2020 | 1612 | 1671 | 1610 | 1671 | 20,250 | +59.15(+3.67%) |
Feb 07, 2020 | 1615 | 1635 | 1605 | 1612 | 30,911 | -10.52(-0.65%) |
Feb 06, 2020 | 1646 | 1646 | 1621 | 1622 | 13,567 | -1.61(-0.10%) |
Feb 05, 2020 | 1645 | 1645 | 1617 | 1624 | 30,084 | -9.42(-0.58%) |
Feb 04, 2020 | 1659 | 1677 | 1633 | 1633 | 20,853 | -14.62(-0.89%) |