Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1471 | 1495 | 1452 | 1484 | 0 | +2.57(+0.17%) |
May 28, 2020 | 1464 | 1484 | 1448 | 1482 | 0 | +30.37(+2.09%) |
May 27, 2020 | 1434 | 1459 | 1422 | 1451 | 0 | +31.61(+2.23%) |
May 26, 2020 | 1397 | 1426 | 1387 | 1420 | 0 | +57.92(+4.25%) |
May 22, 2020 | 1351 | 1367 | 1341 | 1362 | 0 | +16.21(+1.20%) |
May 21, 2020 | 1345 | 1359 | 1335 | 1346 | 0 | -5.81(-0.43%) |
May 20, 2020 | 1355 | 1363 | 1331 | 1351 | 0 | +8.17(+0.61%) |
May 19, 2020 | 1337 | 1355 | 1327 | 1343 | 0 | -3.28(-0.24%) |
May 18, 2020 | 1313 | 1360 | 1311 | 1346 | 0 | +67.96(+5.32%) |
May 15, 2020 | 1288 | 1290 | 1258 | 1279 | 0 | -22.81(-1.75%) |
May 14, 2020 | 1274 | 1302 | 1247 | 1301 | 0 | +12.69(+0.98%) |
May 13, 2020 | 1300 | 1317 | 1283 | 1289 | 0 | -18.23(-1.39%) |
May 12, 2020 | 1381 | 1388 | 1288 | 1307 | 0 | -74.14(-5.37%) |
May 11, 2020 | 1385 | 1403 | 1369 | 1381 | 0 | -17.63(-1.26%) |
May 08, 2020 | 1371 | 1407 | 1362 | 1399 | 0 | +47.85(+3.54%) |
May 07, 2020 | 1318 | 1359 | 1311 | 1351 | 0 | +47.47(+3.64%) |
May 06, 2020 | 1329 | 1337 | 1298 | 1303 | 0 | -22.05(-1.66%) |
May 05, 2020 | 1337 | 1353 | 1319 | 1325 | 0 | -2.92(-0.22%) |
May 04, 2020 | 1346 | 1351 | 1308 | 1328 | 0 | -21.21(-1.57%) |
May 01, 2020 | 1334 | 1368 | 1295 | 1350 | 0 | -20.85(-1.52%) |
Apr 30, 2020 | 1373 | 1381 | 1338 | 1370 | 0 | -18.11(-1.30%) |
Apr 29, 2020 | 1436 | 1443 | 1385 | 1388 | 0 | -23.37(-1.66%) |
Apr 28, 2020 | 1437 | 1458 | 1407 | 1412 | 0 | -3.82(-0.27%) |
Apr 27, 2020 | 1382 | 1421 | 1372 | 1416 | 0 | +45.07(+3.29%) |
Apr 24, 2020 | 1372 | 1385 | 1359 | 1371 | 0 | +5.79(+0.42%) |
Apr 23, 2020 | 1396 | 1411 | 1360 | 1365 | 0 | -34.46(-2.46%) |
Apr 22, 2020 | 1396 | 1413 | 1384 | 1399 | 0 | +22.33(+1.62%) |
Apr 21, 2020 | 1373 | 1392 | 1353 | 1377 | 0 | -19.97(-1.43%) |
Apr 20, 2020 | 1416 | 1430 | 1391 | 1397 | 0 | -34.62(-2.42%) |
Apr 17, 2020 | 1429 | 1445 | 1411 | 1432 | 0 | +23.83(+1.69%) |
Apr 16, 2020 | 1434 | 1448 | 1401 | 1408 | 0 | -11.66(-0.82%) |
Apr 15, 2020 | 1465 | 1480 | 1399 | 1419 | 0 | -67.93(-4.57%) |
Apr 14, 2020 | 1494 | 1526 | 1466 | 1487 | 0 | +24.54(+1.68%) |
Apr 13, 2020 | 1515 | 1522 | 1453 | 1463 | 0 | -67.16(-4.39%) |
Apr 09, 2020 | 1467 | 1542 | 1463 | 1530 | 0 | +78.56(+5.41%) |
Apr 08, 2020 | 1438 | 1469 | 1406 | 1451 | 0 | +21.33(+1.49%) |
Apr 07, 2020 | 1475 | 1529 | 1425 | 1430 | 0 | -37.55(-2.56%) |
Apr 06, 2020 | 1439 | 1480 | 1421 | 1468 | 0 | +71.26(+5.10%) |
Apr 03, 2020 | 1381 | 1418 | 1369 | 1396 | 0 | +2.83(+0.20%) |
Apr 02, 2020 | 1379 | 1414 | 1332 | 1393 | 0 | -5.96(-0.43%) |
Apr 01, 2020 | 1389 | 1424 | 1355 | 1399 | 0 | -41.60(-2.89%) |
Mar 31, 2020 | 1444 | 1460 | 1391 | 1441 | 0 | -17.53(-1.20%) |
Mar 30, 2020 | 1426 | 1472 | 1382 | 1459 | 0 | +55.63(+3.97%) |
Mar 27, 2020 | 1332 | 1443 | 1322 | 1403 | 0 | +42.58(+3.13%) |
Mar 26, 2020 | 1275 | 1370 | 1256 | 1360 | 0 | +88.23(+6.94%) |
Mar 25, 2020 | 1216 | 1344 | 1194 | 1272 | 0 | +46.12(+3.76%) |
Mar 24, 2020 | 1196 | 1244 | 1159 | 1226 | 0 | +58.29(+4.99%) |
Mar 23, 2020 | 1221 | 1249 | 1119 | 1168 | 0 | -58.27(-4.75%) |
Mar 20, 2020 | 1338 | 1356 | 1205 | 1226 | 0 | -116.16(-8.65%) |
Mar 19, 2020 | 1352 | 1395 | 1305 | 1342 | 0 | -12.72(-0.94%) |
Mar 18, 2020 | 1321 | 1433 | 1293 | 1355 | 0 | -31.47(-2.27%) |
Mar 17, 2020 | 1329 | 1427 | 1312 | 1386 | 0 | +85.10(+6.54%) |
Mar 16, 2020 | 1407 | 1449 | 1297 | 1301 | 0 | -212.48(-14.04%) |
Mar 13, 2020 | 1477 | 1535 | 1431 | 1514 | 0 | +79.01(+5.51%) |
Mar 12, 2020 | 1484 | 1550 | 1423 | 1435 | 0 | -134.80(-8.59%) |
Mar 11, 2020 | 1613 | 1625 | 1562 | 1570 | 0 | -75.97(-4.62%) |
Mar 10, 2020 | 1634 | 1652 | 1558 | 1645 | 0 | +38.48(+2.39%) |
Mar 09, 2020 | 1603 | 1647 | 1583 | 1607 | 0 | -65.71(-3.93%) |
Mar 06, 2020 | 1644 | 1680 | 1620 | 1673 | 0 | -5.92(-0.35%) |
Mar 05, 2020 | 1653 | 1687 | 1633 | 1679 | 0 | +6.73(+0.40%) |
Mar 04, 2020 | 1630 | 1683 | 1623 | 1672 | 0 | +61.80(+3.84%) |
Mar 03, 2020 | 1615 | 1638 | 1583 | 1610 | 0 | -7.32(-0.45%) |