Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4734 | 4769 | 4695 | 4695 | 0 | -75.95(-1.59%) |
May 28, 2020 | 4718 | 4784 | 4702 | 4771 | 0 | +82.65(+1.76%) |
May 27, 2020 | 4622 | 4712 | 4614 | 4689 | 0 | +82.50(+1.79%) |
May 26, 2020 | 4588 | 4620 | 4574 | 4606 | 0 | +66.33(+1.46%) |
May 25, 2020 | 4483 | 4540 | 4452 | 4540 | 0 | +95.35(+2.15%) |
May 22, 2020 | 4382 | 4475 | 4369 | 4445 | 0 | -0.89(-0.02%) |
May 21, 2020 | 4444 | 4498 | 4429 | 4445 | 0 | -51.53(-1.15%) |
May 20, 2020 | 4435 | 4500 | 4396 | 4497 | 0 | +38.82(+0.87%) |
May 19, 2020 | 4536 | 4536 | 4421 | 4458 | 0 | -40.18(-0.89%) |
May 18, 2020 | 4361 | 4509 | 4355 | 4498 | 0 | +220.71(+5.16%) |
May 15, 2020 | 4315 | 4336 | 4255 | 4278 | 0 | +4.50(+0.11%) |
May 14, 2020 | 4294 | 4313 | 4195 | 4273 | 0 | -71.82(-1.65%) |
May 13, 2020 | 4420 | 4423 | 4337 | 4345 | 0 | -127.55(-2.85%) |
May 12, 2020 | 4473 | 4499 | 4454 | 4472 | 0 | -17.72(-0.39%) |
May 11, 2020 | 4561 | 4570 | 4460 | 4490 | 0 | -59.42(-1.31%) |
May 08, 2020 | 4538 | 4560 | 4520 | 4550 | 0 | +48.20(+1.07%) |
May 07, 2020 | 4456 | 4504 | 4441 | 4501 | 0 | +68.06(+1.54%) |
May 06, 2020 | 4484 | 4484 | 4426 | 4433 | 0 | -49.75(-1.11%) |
May 05, 2020 | 4456 | 4493 | 4420 | 4483 | 0 | +104.90(+2.40%) |
May 04, 2020 | 4413 | 4428 | 4362 | 4378 | 0 | -193.95(-4.24%) |
Apr 30, 2020 | 4572 | 4572 | 4572 | 4572 | 0 | -98.93(-2.12%) |
Apr 29, 2020 | 4566 | 4679 | 4553 | 4671 | 0 | +101.32(+2.22%) |
Apr 28, 2020 | 4507 | 4602 | 4494 | 4570 | 0 | +64.53(+1.43%) |
Apr 27, 2020 | 4480 | 4505 | 4448 | 4505 | 0 | +111.94(+2.55%) |
Apr 24, 2020 | 4387 | 4449 | 4366 | 4393 | 0 | -57.68(-1.30%) |
Apr 23, 2020 | 4450 | 4496 | 4396 | 4451 | 0 | +39.20(+0.89%) |
Apr 22, 2020 | 4382 | 4418 | 4361 | 4412 | 0 | +54.34(+1.25%) |
Apr 21, 2020 | 4467 | 4477 | 4357 | 4357 | 0 | -170.84(-3.77%) |
Apr 20, 2020 | 4531 | 4531 | 4426 | 4528 | 0 | +29.29(+0.65%) |
Apr 17, 2020 | 4471 | 4551 | 4464 | 4499 | 0 | +148.85(+3.42%) |
Apr 16, 2020 | 4402 | 4419 | 4319 | 4350 | 0 | -3.56(-0.08%) |
Apr 15, 2020 | 4512 | 4526 | 4336 | 4354 | 0 | -170.19(-3.76%) |
Apr 14, 2020 | 4554 | 4578 | 4498 | 4524 | 0 | +17.06(+0.38%) |
Apr 09, 2020 | 4507 | 4507 | 4507 | 4507 | 0 | +64.10(+1.44%) |
Apr 08, 2020 | 4397 | 4443 | 4333 | 4443 | 0 | +4.48(+0.10%) |
Apr 07, 2020 | 4489 | 4528 | 4379 | 4438 | 0 | +92.13(+2.12%) |
Apr 06, 2020 | 4298 | 4353 | 4269 | 4346 | 0 | +191.56(+4.61%) |
Apr 03, 2020 | 4205 | 4215 | 4142 | 4155 | 0 | -66.38(-1.57%) |
Apr 02, 2020 | 4244 | 4266 | 4143 | 4221 | 0 | +13.72(+0.33%) |
Apr 01, 2020 | 4260 | 4267 | 4186 | 4207 | 0 | -188.88(-4.30%) |
Mar 31, 2020 | 4438 | 4469 | 4310 | 4396 | 0 | +17.61(+0.40%) |
Mar 30, 2020 | 4362 | 4379 | 4216 | 4379 | 0 | +27.02(+0.62%) |
Mar 27, 2020 | 4434 | 4471 | 4289 | 4351 | 0 | -192.09(-4.23%) |
Mar 26, 2020 | 4333 | 4544 | 4296 | 4544 | 0 | +111.28(+2.51%) |
Mar 25, 2020 | 4340 | 4453 | 4221 | 4432 | 0 | +189.60(+4.47%) |
Mar 24, 2020 | 4088 | 4243 | 4038 | 4243 | 0 | +328.39(+8.39%) |
Mar 23, 2020 | 3869 | 4098 | 3851 | 3914 | 0 | -134.49(-3.32%) |
Mar 20, 2020 | 4067 | 4109 | 3984 | 4049 | 0 | +193.30(+5.01%) |
Mar 19, 2020 | 3834 | 3909 | 3691 | 3856 | 0 | +100.66(+2.68%) |
Mar 18, 2020 | 3906 | 3909 | 3726 | 3755 | 0 | -236.94(-5.94%) |
Mar 17, 2020 | 4041 | 4042 | 3759 | 3992 | 0 | +110.32(+2.84%) |
Mar 16, 2020 | 3887 | 3962 | 3632 | 3881 | 0 | -236.90(-5.75%) |
Mar 13, 2020 | 4234 | 4439 | 4056 | 4118 | 0 | +74.10(+1.83%) |
Mar 12, 2020 | 4375 | 4404 | 4026 | 4044 | 0 | -565.99(-12.28%) |
Mar 11, 2020 | 4716 | 4766 | 4603 | 4610 | 0 | -26.36(-0.57%) |
Mar 10, 2020 | 4771 | 4925 | 4615 | 4637 | 0 | -71.30(-1.51%) |
Mar 09, 2020 | 4845 | 4863 | 4691 | 4708 | 0 | -431.20(-8.39%) |
Mar 06, 2020 | 5254 | 5284 | 5119 | 5139 | 0 | -221.99(-4.14%) |
Mar 05, 2020 | 5491 | 5494 | 5329 | 5361 | 0 | -103.79(-1.90%) |
Mar 04, 2020 | 5400 | 5493 | 5357 | 5465 | 0 | +71.72(+1.33%) |
Mar 03, 2020 | 5408 | 5509 | 5372 | 5393 | 0 | +59.65(+1.12%) |