Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1788 | 1820 | 1728 | 1809 | 351,667 | +34.29(+1.93%) |
May 28, 2020 | 1787 | 1797 | 1754 | 1774 | 76,825 | +9.71(+0.55%) |
May 27, 2020 | 1709 | 1771 | 1630 | 1765 | 99,221 | +50.43(+2.94%) |
May 26, 2020 | 1737 | 1737 | 1699 | 1714 | 39,074 | +11.87(+0.70%) |
May 22, 2020 | 1747 | 1749 | 1697 | 1702 | 41,832 | -57.29(-3.26%) |
May 21, 2020 | 1749 | 1767 | 1716 | 1760 | 47,357 | +22.04(+1.27%) |
May 20, 2020 | 1738 | 1813 | 1702 | 1738 | 115,708 | -49.05(-2.75%) |
May 19, 2020 | 1807 | 1846 | 1723 | 1787 | 68,060 | -61.19(-3.31%) |
May 18, 2020 | 1779 | 1879 | 1779 | 1848 | 33,086 | +90.86(+5.17%) |
May 15, 2020 | 1728 | 1776 | 1697 | 1757 | 53,164 | -8.15(-0.46%) |
May 14, 2020 | 1786 | 1811 | 1744 | 1765 | 27,038 | -24.34(-1.36%) |
May 13, 2020 | 1827 | 1851 | 1736 | 1790 | 41,216 | -22.64(-1.25%) |
May 12, 2020 | 1957 | 1957 | 1812 | 1812 | 40,116 | -16.54(-0.90%) |
May 11, 2020 | 1766 | 1878 | 1766 | 1829 | 68,516 | +62.81(+3.56%) |
May 08, 2020 | 1864 | 1869 | 1763 | 1766 | 89,930 | -63.87(-3.49%) |
May 07, 2020 | 1873 | 1892 | 1830 | 1830 | 29,379 | -13.52(-0.73%) |
May 06, 2020 | 1855 | 1889 | 1833 | 1843 | 34,589 | +5.55(+0.30%) |
May 05, 2020 | 1767 | 1838 | 1767 | 1838 | 28,274 | +44.31(+2.47%) |
May 04, 2020 | 1786 | 1797 | 1759 | 1793 | 28,354 | +11.23(+0.63%) |
May 01, 2020 | 1792 | 1801 | 1745 | 1782 | 25,485 | -49.16(-2.68%) |
Apr 30, 2020 | 1879 | 1886 | 1828 | 1831 | 81,392 | -45.13(-2.40%) |
Apr 29, 2020 | 1789 | 1883 | 1787 | 1877 | 57,628 | +100.41(+5.65%) |
Apr 28, 2020 | 1799 | 1823 | 1748 | 1776 | 44,151 | -2.90(-0.16%) |
Apr 27, 2020 | 1766 | 1824 | 1766 | 1779 | 53,187 | +42.27(+2.43%) |
Apr 24, 2020 | 1659 | 1761 | 1636 | 1737 | 92,124 | +65.33(+3.91%) |
Apr 23, 2020 | 1652 | 1686 | 1624 | 1671 | 63,029 | +27.55(+1.68%) |
Apr 22, 2020 | 1608 | 1661 | 1608 | 1644 | 61,795 | +78.33(+5.00%) |
Apr 21, 2020 | 1695 | 1695 | 1562 | 1566 | 106,361 | -141.76(-8.30%) |
Apr 20, 2020 | 1628 | 1715 | 1628 | 1707 | 112,009 | +8.08(+0.48%) |
Apr 17, 2020 | 1611 | 1704 | 1611 | 1699 | 70,921 | +41.26(+2.49%) |
Apr 16, 2020 | 1652 | 1692 | 1634 | 1658 | 42,315 | +30.22(+1.86%) |
Apr 15, 2020 | 1639 | 1666 | 1628 | 1628 | 24,775 | -27.62(-1.67%) |
Apr 14, 2020 | 1614 | 1656 | 1598 | 1655 | 24,436 | +71.84(+4.54%) |
Apr 13, 2020 | 1632 | 1643 | 1553 | 1584 | 20,229 | -48.14(-2.95%) |
Apr 09, 2020 | 1652 | 1697 | 1614 | 1632 | 62,042 | +18.89(+1.17%) |
Apr 08, 2020 | 1627 | 1652 | 1610 | 1613 | 26,543 | -3.63(-0.22%) |
Apr 07, 2020 | 1604 | 1651 | 1589 | 1616 | 67,588 | +40.34(+2.56%) |
Apr 06, 2020 | 1523 | 1589 | 1496 | 1576 | 40,164 | +105.11(+7.15%) |
Apr 03, 2020 | 1527 | 1527 | 1444 | 1471 | 33,946 | -65.74(-4.28%) |
Apr 02, 2020 | 1447 | 1546 | 1426 | 1537 | 39,607 | +61.39(+4.16%) |
Apr 01, 2020 | 1512 | 1560 | 1432 | 1475 | 29,433 | -98.70(-6.27%) |
Mar 31, 2020 | 1576 | 1620 | 1552 | 1574 | 56,795 | -9.08(-0.57%) |
Mar 30, 2020 | 1419 | 1591 | 1419 | 1583 | 31,753 | +178.20(+12.68%) |
Mar 27, 2020 | 1392 | 1421 | 1370 | 1405 | 35,721 | -25.32(-1.77%) |
Mar 26, 2020 | 1380 | 1442 | 1380 | 1430 | 23,511 | +101.16(+7.61%) |
Mar 25, 2020 | 1340 | 1382 | 1278 | 1329 | 45,376 | +9.01(+0.68%) |
Mar 24, 2020 | 1256 | 1339 | 1254 | 1320 | 42,958 | +105.48(+8.68%) |
Mar 23, 2020 | 1221 | 1250 | 1155 | 1215 | 71,778 | -2.29(-0.19%) |
Mar 20, 2020 | 1189 | 1246 | 1189 | 1217 | 86,588 | +23.45(+1.97%) |
Mar 19, 2020 | 1111 | 1247 | 1089 | 1193 | 54,448 | +80.89(+7.27%) |
Mar 18, 2020 | 1102 | 1171 | 987.46 | 1112 | 60,591 | -64.37(-5.47%) |
Mar 17, 2020 | 1162 | 1195 | 1097 | 1177 | 61,660 | +41.84(+3.69%) |
Mar 16, 2020 | 1158 | 1223 | 1124 | 1135 | 49,990 | -184.18(-13.96%) |
Mar 13, 2020 | 1296 | 1326 | 1171 | 1319 | 65,280 | +74.59(+5.99%) |
Mar 12, 2020 | 1350 | 1397 | 1245 | 1245 | 56,905 | -183.47(-12.85%) |
Mar 11, 2020 | 1479 | 1503 | 1411 | 1428 | 29,272 | -90.54(-5.96%) |
Mar 10, 2020 | 1433 | 1519 | 1388 | 1519 | 55,177 | +105.75(+7.48%) |
Mar 09, 2020 | 1426 | 1490 | 1413 | 1413 | 30,668 | -117.96(-7.71%) |
Mar 06, 2020 | 1539 | 1567 | 1498 | 1531 | 39,377 | -38.11(-2.43%) |
Mar 05, 2020 | 1582 | 1645 | 1565 | 1569 | 36,854 | -25.54(-1.60%) |
Mar 04, 2020 | 1566 | 1628 | 1560 | 1594 | 38,911 | +51.41(+3.33%) |
Mar 03, 2020 | 1516 | 1574 | 1508 | 1543 | 41,706 | -12.99(-0.83%) |