Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2843 | 2885 | 2734 | 2759 | 0 | -180.23(-6.13%) |
Apr 29, 2020 | 2856 | 2990 | 2836 | 2939 | 0 | +182.61(+6.62%) |
Apr 28, 2020 | 2721 | 2782 | 2686 | 2757 | 0 | +118.92(+4.51%) |
Apr 27, 2020 | 2526 | 2664 | 2507 | 2638 | 0 | +146.97(+5.90%) |
Apr 24, 2020 | 2481 | 2550 | 2439 | 2491 | 0 | +25.38(+1.03%) |
Apr 23, 2020 | 2428 | 2513 | 2423 | 2465 | 0 | +65.07(+2.71%) |
Apr 22, 2020 | 2411 | 2438 | 2350 | 2400 | 0 | +55.32(+2.36%) |
Apr 21, 2020 | 2352 | 2410 | 2320 | 2345 | 0 | -88.13(-3.62%) |
Apr 20, 2020 | 2417 | 2497 | 2384 | 2433 | 0 | -90.05(-3.57%) |
Apr 17, 2020 | 2499 | 2561 | 2478 | 2523 | 0 | +152.07(+6.41%) |
Apr 16, 2020 | 2413 | 2434 | 2289 | 2371 | 0 | -113.00(-4.55%) |
Apr 15, 2020 | 2460 | 2512 | 2393 | 2484 | 0 | -100.05(-3.87%) |
Apr 14, 2020 | 2636 | 2669 | 2523 | 2584 | 0 | -1.89(-0.07%) |
Apr 13, 2020 | 2705 | 2707 | 2532 | 2586 | 0 | -146.96(-5.38%) |
Apr 09, 2020 | 2723 | 2826 | 2677 | 2733 | 0 | +78.75(+2.97%) |
Apr 08, 2020 | 2534 | 2686 | 2467 | 2654 | 0 | +117.90(+4.65%) |
Apr 07, 2020 | 2509 | 2649 | 2397 | 2536 | 0 | +212.77(+9.16%) |
Apr 06, 2020 | 2120 | 2356 | 2100 | 2324 | 0 | +305.85(+15.16%) |
Apr 03, 2020 | 2099 | 2166 | 1951 | 2018 | 0 | -86.17(-4.10%) |
Apr 02, 2020 | 2199 | 2298 | 2048 | 2104 | 0 | -50.77(-2.36%) |
Apr 01, 2020 | 2320 | 2367 | 2120 | 2155 | 0 | -276.69(-11.38%) |
Mar 31, 2020 | 2513 | 2537 | 2411 | 2431 | 0 | -109.80(-4.32%) |
Mar 30, 2020 | 2489 | 2582 | 2385 | 2541 | 0 | +57.17(+2.30%) |
Mar 27, 2020 | 2564 | 2601 | 2408 | 2484 | 0 | -109.45(-4.22%) |
Mar 26, 2020 | 2558 | 2679 | 2460 | 2594 | 0 | +71.00(+2.81%) |
Mar 25, 2020 | 2432 | 2670 | 2252 | 2523 | 0 | +97.37(+4.02%) |
Mar 24, 2020 | 2164 | 2461 | 2119 | 2425 | 0 | +380.06(+18.58%) |
Mar 23, 2020 | 1892 | 2086 | 1824 | 2045 | 0 | +150.93(+7.97%) |
Mar 20, 2020 | 2113 | 2160 | 1870 | 1894 | 0 | -209.10(-9.94%) |
Mar 19, 2020 | 1972 | 2149 | 1818 | 2103 | 0 | +109.20(+5.48%) |
Mar 18, 2020 | 2448 | 2463 | 1851 | 1994 | 0 | -587.62(-22.76%) |
Mar 17, 2020 | 2639 | 2713 | 2497 | 2582 | 0 | -15.81(-0.61%) |
Mar 16, 2020 | 2666 | 2858 | 2479 | 2597 | 0 | -316.83(-10.87%) |
Mar 13, 2020 | 3083 | 3117 | 2747 | 2914 | 0 | -37.66(-1.28%) |
Mar 12, 2020 | 3180 | 3220 | 2949 | 2952 | 0 | -404.40(-12.05%) |
Mar 11, 2020 | 3554 | 3587 | 3338 | 3356 | 0 | -270.55(-7.46%) |
Mar 10, 2020 | 3566 | 3637 | 3457 | 3627 | 0 | +161.56(+4.66%) |
Mar 09, 2020 | 3508 | 3599 | 3405 | 3465 | 0 | -221.69(-6.01%) |
Mar 06, 2020 | 3592 | 3727 | 3578 | 3687 | 0 | -31.02(-0.83%) |
Mar 05, 2020 | 3726 | 3786 | 3686 | 3718 | 0 | -121.79(-3.17%) |
Mar 04, 2020 | 3731 | 3849 | 3688 | 3840 | 0 | +165.21(+4.50%) |
Mar 03, 2020 | 3775 | 3815 | 3641 | 3675 | 0 | -91.60(-2.43%) |
Mar 02, 2020 | 3758 | 3813 | 3676 | 3766 | 0 | +23.64(+0.63%) |
Feb 28, 2020 | 3720 | 3876 | 3668 | 3743 | 0 | -92.00(-2.40%) |
Feb 27, 2020 | 3826 | 3969 | 3787 | 3835 | 0 | -84.19(-2.15%) |
Feb 26, 2020 | 3925 | 4017 | 3897 | 3919 | 0 | +10.63(+0.27%) |
Feb 25, 2020 | 4047 | 4082 | 3889 | 3908 | 0 | -110.32(-2.75%) |
Feb 24, 2020 | 4094 | 4114 | 4000 | 4018 | 0 | -181.62(-4.32%) |
Feb 21, 2020 | 4176 | 4206 | 4147 | 4200 | 0 | +17.59(+0.42%) |
Feb 20, 2020 | 4102 | 4222 | 4088 | 4183 | 0 | +76.04(+1.85%) |
Feb 19, 2020 | 4126 | 4159 | 4089 | 4106 | 0 | -5.20(-0.13%) |
Feb 18, 2020 | 4247 | 4314 | 4099 | 4112 | 0 | -169.25(-3.95%) |
Feb 14, 2020 | 4145 | 4401 | 4019 | 4281 | 0 | +138.27(+3.34%) |
Feb 13, 2020 | 4126 | 4175 | 4117 | 4143 | 0 | -16.76(-0.40%) |
Feb 12, 2020 | 4066 | 4184 | 4058 | 4159 | 0 | +127.02(+3.15%) |
Feb 11, 2020 | 3984 | 4080 | 3969 | 4032 | 0 | +38.27(+0.96%) |
Feb 10, 2020 | 3971 | 4023 | 3933 | 3994 | 0 | +10.88(+0.27%) |
Feb 07, 2020 | 4072 | 4074 | 3981 | 3983 | 0 | -107.10(-2.62%) |
Feb 06, 2020 | 4204 | 4234 | 4080 | 4090 | 0 | -83.02(-1.99%) |
Feb 05, 2020 | 4143 | 4233 | 4138 | 4173 | 0 | +39.47(+0.95%) |
Feb 04, 2020 | 4184 | 4214 | 4124 | 4134 | 0 | +8.48(+0.21%) |