Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1649 | 1649 | 1611 | 1631 | 700,191 | -9.52(-0.58%) |
May 28, 2020 | 1687 | 1700 | 1636 | 1641 | 667,310 | -49.50(-2.93%) |
May 27, 2020 | 1767 | 1779 | 1684 | 1690 | 1,023,088 | -47.95(-2.76%) |
May 26, 2020 | 1696 | 1756 | 1684 | 1738 | 1,207,044 | +115.05(+7.09%) |
May 22, 2020 | 1584 | 1629 | 1577 | 1623 | 577,496 | +35.48(+2.23%) |
May 21, 2020 | 1597 | 1616 | 1568 | 1588 | 634,992 | -3.49(-0.22%) |
May 20, 2020 | 1571 | 1598 | 1571 | 1591 | 703,396 | +51.35(+3.33%) |
May 19, 2020 | 1549 | 1591 | 1537 | 1540 | 832,477 | -9.83(-0.63%) |
May 18, 2020 | 1423 | 1574 | 1423 | 1550 | 1,328,498 | +172.28(+12.51%) |
May 15, 2020 | 1370 | 1403 | 1365 | 1378 | 635,678 | +1.80(+0.13%) |
May 14, 2020 | 1342 | 1382 | 1297 | 1376 | 712,278 | +16.36(+1.20%) |
May 13, 2020 | 1373 | 1382 | 1330 | 1359 | 784,736 | -19.76(-1.43%) |
May 12, 2020 | 1394 | 1407 | 1378 | 1379 | 509,509 | -24.96(-1.78%) |
May 11, 2020 | 1420 | 1422 | 1396 | 1404 | 567,515 | -19.73(-1.39%) |
May 08, 2020 | 1434 | 1437 | 1359 | 1424 | 881,871 | -13.02(-0.91%) |
May 07, 2020 | 1386 | 1442 | 1375 | 1437 | 658,605 | +64.69(+4.71%) |
May 06, 2020 | 1391 | 1409 | 1349 | 1372 | 529,271 | -14.22(-1.03%) |
May 05, 2020 | 1436 | 1439 | 1377 | 1386 | 427,927 | -20.01(-1.42%) |
May 04, 2020 | 1409 | 1438 | 1382 | 1406 | 473,685 | -35.31(-2.45%) |
May 01, 2020 | 1436 | 1453 | 1408 | 1442 | 460,731 | -31.63(-2.15%) |
Apr 30, 2020 | 1507 | 1513 | 1458 | 1473 | 453,339 | -39.77(-2.63%) |
Apr 29, 2020 | 1481 | 1520 | 1466 | 1513 | 706,453 | +80.82(+5.64%) |
Apr 28, 2020 | 1427 | 1457 | 1404 | 1432 | 616,457 | +36.15(+2.59%) |
Apr 27, 2020 | 1368 | 1404 | 1364 | 1396 | 458,751 | +40.03(+2.95%) |
Apr 24, 2020 | 1366 | 1368 | 1332 | 1356 | 336,027 | +2.76(+0.20%) |
Apr 23, 2020 | 1347 | 1382 | 1344 | 1353 | 374,690 | +4.97(+0.37%) |
Apr 22, 2020 | 1358 | 1373 | 1336 | 1348 | 358,375 | +12.72(+0.95%) |
Apr 21, 2020 | 1376 | 1381 | 1311 | 1336 | 655,904 | -69.07(-4.92%) |
Apr 20, 2020 | 1455 | 1463 | 1403 | 1405 | 459,881 | -58.96(-4.03%) |
Apr 17, 2020 | 1462 | 1477 | 1443 | 1464 | 694,563 | +63.17(+4.51%) |
Apr 16, 2020 | 1425 | 1425 | 1384 | 1401 | 490,465 | -17.13(-1.21%) |
Apr 15, 2020 | 1401 | 1433 | 1384 | 1418 | 455,038 | -24.69(-1.71%) |
Apr 14, 2020 | 1453 | 1463 | 1417 | 1442 | 581,864 | +28.27(+2.00%) |
Apr 13, 2020 | 1406 | 1421 | 1362 | 1414 | 406,346 | +0.37(+0.03%) |
Apr 09, 2020 | 1418 | 1443 | 1396 | 1414 | 1,037,826 | +48.35(+3.54%) |
Apr 08, 2020 | 1376 | 1422 | 1353 | 1365 | 784,759 | -4.29(-0.31%) |
Apr 07, 2020 | 1405 | 1488 | 1360 | 1370 | 787,307 | +19.59(+1.45%) |
Apr 06, 2020 | 1297 | 1357 | 1287 | 1350 | 755,161 | +125.39(+10.24%) |
Apr 03, 2020 | 1238 | 1273 | 1197 | 1225 | 444,553 | -29.18(-2.33%) |
Apr 02, 2020 | 1265 | 1329 | 1235 | 1254 | 576,608 | -11.57(-0.91%) |
Apr 01, 2020 | 1288 | 1322 | 1242 | 1265 | 565,630 | -73.33(-5.48%) |
Mar 31, 2020 | 1297 | 1384 | 1290 | 1339 | 774,088 | +36.91(+2.84%) |
Mar 30, 2020 | 1255 | 1315 | 1211 | 1302 | 603,694 | +52.82(+4.23%) |
Mar 27, 2020 | 1338 | 1349 | 1248 | 1249 | 704,914 | -150.12(-10.73%) |
Mar 26, 2020 | 1374 | 1423 | 1347 | 1399 | 619,541 | +39.96(+2.94%) |
Mar 25, 2020 | 1253 | 1442 | 1241 | 1359 | 1,003,587 | +105.86(+8.45%) |
Mar 24, 2020 | 1213 | 1273 | 1195 | 1253 | 858,043 | +106.71(+9.31%) |
Mar 23, 2020 | 1172 | 1220 | 1102 | 1147 | 864,035 | -25.07(-2.14%) |
Mar 20, 2020 | 1210 | 1294 | 1152 | 1172 | 1,152,079 | -13.98(-1.18%) |
Mar 19, 2020 | 1205 | 1231 | 1144 | 1186 | 985,371 | -42.06(-3.43%) |
Mar 18, 2020 | 1272 | 1321 | 1159 | 1228 | 937,331 | -133.86(-9.83%) |
Mar 17, 2020 | 1303 | 1364 | 1247 | 1362 | 1,085,583 | +78.21(+6.09%) |
Mar 16, 2020 | 1269 | 1405 | 1246 | 1283 | 991,951 | -131.03(-9.26%) |
Mar 13, 2020 | 1330 | 1415 | 1265 | 1414 | 1,158,812 | +140.25(+11.01%) |
Mar 12, 2020 | 1291 | 1363 | 1274 | 1274 | 1,288,447 | -161.31(-11.24%) |
Mar 11, 2020 | 1515 | 1521 | 1414 | 1436 | 834,005 | -115.94(-7.47%) |
Mar 10, 2020 | 1582 | 1607 | 1493 | 1551 | 745,644 | +31.05(+2.04%) |
Mar 09, 2020 | 1477 | 1581 | 1469 | 1520 | 774,181 | -83.88(-5.23%) |
Mar 06, 2020 | 1595 | 1676 | 1576 | 1604 | 1,082,944 | -35.18(-2.15%) |
Mar 05, 2020 | 1655 | 1672 | 1625 | 1639 | 792,409 | -84.28(-4.89%) |
Mar 04, 2020 | 1689 | 1728 | 1663 | 1724 | 596,437 | +48.87(+2.92%) |
Mar 03, 2020 | 1718 | 1742 | 1639 | 1675 | 707,684 | -45.74(-2.66%) |