Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 853.76 | 861.10 | 788.26 | 795.04 | 151,357 | -68.89(-7.97%) |
May 28, 2020 | 825.53 | 875.22 | 795.04 | 863.92 | 112,396 | +53.08(+6.55%) |
May 27, 2020 | 836.82 | 913.61 | 809.72 | 810.85 | 135,555 | -37.27(-4.39%) |
May 26, 2020 | 805.20 | 852.63 | 792.78 | 848.11 | 97,453 | -24.84(-2.85%) |
May 22, 2020 | 883.12 | 919.26 | 871.26 | 872.96 | 85,312 | -15.81(-1.78%) |
May 21, 2020 | 823.27 | 892.16 | 823.27 | 888.77 | 94,623 | +63.24(+7.66%) |
May 20, 2020 | 875.22 | 875.22 | 813.11 | 825.53 | 111,026 | -103.90(-11.18%) |
May 19, 2020 | 924.91 | 931.68 | 869.57 | 929.42 | 87,827 | +12.42(+1.35%) |
May 18, 2020 | 993.79 | 993.79 | 905.71 | 917.00 | 83,921 | -152.46(-14.26%) |
May 15, 2020 | 1104 | 1126 | 1059 | 1069 | 118,442 | +63.24(+6.28%) |
May 14, 2020 | 1123 | 1178 | 1004 | 1006 | 141,501 | -91.47(-8.33%) |
May 13, 2020 | 1019 | 1142 | 1005 | 1098 | 147,972 | +60.98(+5.88%) |
May 12, 2020 | 941.85 | 1039 | 930.55 | 1037 | 83,204 | +79.05(+8.25%) |
May 11, 2020 | 985.89 | 989.28 | 932.81 | 957.66 | 59,811 | +2.26(+0.24%) |
May 08, 2020 | 1020 | 1028 | 954.27 | 955.40 | 83,581 | -93.73(-8.93%) |
May 07, 2020 | 1021 | 1066 | 1010 | 1049 | 67,952 | -32.75(-3.03%) |
May 06, 2020 | 1088 | 1090 | 1033 | 1082 | 65,633 | -37.27(-3.33%) |
May 05, 2020 | 1110 | 1143 | 1053 | 1119 | 73,441 | -60.98(-5.17%) |
May 04, 2020 | 1254 | 1260 | 1174 | 1180 | 89,814 | -35.01(-2.88%) |
May 01, 2020 | 1134 | 1226 | 1123 | 1215 | 163,014 | +159.23(+15.08%) |
Apr 30, 2020 | 973.47 | 1062 | 972.34 | 1056 | 107,275 | +101.64(+10.65%) |
Apr 29, 2020 | 1063 | 1064 | 944.11 | 954.27 | 101,085 | -164.88(-14.73%) |
Apr 28, 2020 | 1040 | 1120 | 1021 | 1119 | 96,023 | +23.72(+2.17%) |
Apr 27, 2020 | 1100 | 1116 | 1066 | 1095 | 70,105 | -49.69(-4.34%) |
Apr 24, 2020 | 1224 | 1257 | 1138 | 1145 | 101,158 | -80.18(-6.54%) |
Apr 23, 2020 | 1186 | 1237 | 1151 | 1225 | 107,436 | +31.62(+2.65%) |
Apr 22, 2020 | 1315 | 1330 | 1180 | 1194 | 105,488 | -251.84(-17.42%) |
Apr 21, 2020 | 1327 | 1460 | 1299 | 1446 | 151,172 | +184.08(+14.59%) |
Apr 20, 2020 | 1232 | 1265 | 1186 | 1261 | 96,838 | +75.66(+6.38%) |
Apr 17, 2020 | 1144 | 1231 | 1141 | 1186 | 84,348 | -30.49(-2.51%) |
Apr 16, 2020 | 1258 | 1307 | 1205 | 1216 | 97,033 | -97.12(-7.39%) |
Apr 15, 2020 | 1291 | 1357 | 1291 | 1313 | 63,820 | +92.60(+7.59%) |
Apr 14, 2020 | 1310 | 1317 | 1217 | 1221 | 94,576 | -181.82(-12.96%) |
Apr 13, 2020 | 1469 | 1510 | 1395 | 1403 | 86,713 | -57.59(-3.94%) |
Apr 09, 2020 | 1316 | 1500 | 1287 | 1460 | 119,082 | +85.83(+6.25%) |
Apr 08, 2020 | 1446 | 1513 | 1356 | 1374 | 85,609 | -153.59(-10.05%) |
Apr 07, 2020 | 1344 | 1530 | 1342 | 1528 | 116,802 | +7.91(+0.52%) |
Apr 06, 2020 | 1909 | 1920 | 1496 | 1520 | 100,296 | -658.39(-30.22%) |
Apr 03, 2020 | 2087 | 2260 | 1997 | 2178 | 57,259 | +117.45(+5.70%) |
Apr 02, 2020 | 2315 | 2335 | 2053 | 2061 | 59,613 | -215.70(-9.47%) |
Apr 01, 2020 | 2146 | 2332 | 2008 | 2277 | 82,259 | +315.07(+16.06%) |
Mar 31, 2020 | 1848 | 2001 | 1752 | 1962 | 68,591 | +121.97(+6.63%) |
Mar 30, 2020 | 1995 | 2044 | 1835 | 1840 | 52,429 | -224.73(-10.89%) |
Mar 27, 2020 | 1990 | 2079 | 1890 | 2064 | 59,537 | +255.22(+14.11%) |
Mar 26, 2020 | 2090 | 2143 | 1807 | 1809 | 79,422 | -438.17(-19.50%) |
Mar 25, 2020 | 2123 | 2358 | 1916 | 2247 | 69,276 | +44.04(+2.00%) |
Mar 24, 2020 | 2753 | 2767 | 2174 | 2203 | 59,062 | -1088.26(-33.06%) |
Mar 23, 2020 | 3407 | 3765 | 3056 | 3292 | 31,812 | -328.03(-9.06%) |
Mar 20, 2020 | 2978 | 3621 | 2796 | 3620 | 40,521 | +287.45(+8.63%) |
Mar 19, 2020 | 3899 | 4096 | 2987 | 3332 | 29,563 | -350.58(-9.52%) |
Mar 18, 2020 | 3649 | 4111 | 3253 | 3683 | 41,133 | +719.18(+24.27%) |
Mar 17, 2020 | 3872 | 4340 | 2898 | 2964 | 44,153 | -1174.58(-28.38%) |
Mar 16, 2020 | 3832 | 4171 | 3349 | 4138 | 34,291 | +1308.73(+46.26%) |
Mar 13, 2020 | 3360 | 4216 | 2829 | 2829 | 42,232 | -1138.52(-28.69%) |
Mar 12, 2020 | 3810 | 4227 | 3448 | 3968 | 58,773 | +789.07(+24.82%) |
Mar 11, 2020 | 2969 | 3252 | 2858 | 3179 | 35,874 | +465.55(+17.16%) |
Mar 10, 2020 | 2940 | 3331 | 2713 | 2713 | 34,646 | -636.89(-19.01%) |
Mar 09, 2020 | 3243 | 3350 | 2960 | 3350 | 49,635 | +678.60(+25.40%) |
Mar 06, 2020 | 2745 | 2856 | 2607 | 2672 | 54,509 | +154.43(+6.14%) |
Mar 05, 2020 | 2489 | 2571 | 2342 | 2517 | 45,357 | +205.16(+8.87%) |
Mar 04, 2020 | 2530 | 2663 | 2311 | 2312 | 84,109 | -404.68(-14.90%) |
Mar 03, 2020 | 2446 | 2772 | 2328 | 2717 | 62,164 | +253.63(+10.30%) |