Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2931 | 2931 | 2892 | 2912 | 0 | -27.08(-0.92%) |
Apr 29, 2020 | 2918 | 2955 | 2912 | 2940 | 0 | +76.12(+2.66%) |
Apr 28, 2020 | 2910 | 2921 | 2861 | 2863 | 0 | -15.09(-0.52%) |
Apr 27, 2020 | 2855 | 2888 | 2853 | 2878 | 0 | +41.74(+1.47%) |
Apr 24, 2020 | 2813 | 2843 | 2792 | 2837 | 0 | +38.94(+1.39%) |
Apr 23, 2020 | 2810 | 2845 | 2794 | 2798 | 0 | -1.51(-0.05%) |
Apr 22, 2020 | 2788 | 2815 | 2776 | 2799 | 0 | +62.75(+2.29%) |
Apr 21, 2020 | 2785 | 2786 | 2727 | 2737 | 0 | -86.60(-3.07%) |
Apr 20, 2020 | 2846 | 2869 | 2820 | 2823 | 0 | -51.40(-1.79%) |
Apr 17, 2020 | 2842 | 2879 | 2831 | 2875 | 0 | +75.01(+2.68%) |
Apr 16, 2020 | 2799 | 2807 | 2764 | 2800 | 0 | +16.19(+0.58%) |
Apr 15, 2020 | 2796 | 2802 | 2762 | 2783 | 0 | -62.70(-2.20%) |
Apr 14, 2020 | 2805 | 2852 | 2805 | 2846 | 0 | +84.43(+3.06%) |
Apr 13, 2020 | 2782 | 2782 | 2721 | 2762 | 0 | -28.19(-1.01%) |
Apr 09, 2020 | 2790 | 2790 | 2790 | 2790 | 0 | +39.84(+1.45%) |
Apr 08, 2020 | 2685 | 2761 | 2663 | 2750 | 0 | +90.57(+3.41%) |
Apr 07, 2020 | 2739 | 2757 | 2658 | 2659 | 0 | -4.27(-0.16%) |
Apr 06, 2020 | 2578 | 2677 | 2575 | 2664 | 0 | +175.03(+7.03%) |
Apr 03, 2020 | 2515 | 2538 | 2460 | 2489 | 0 | -38.25(-1.51%) |
Apr 02, 2020 | 2459 | 2533 | 2456 | 2527 | 0 | +56.40(+2.28%) |
Apr 01, 2020 | 2498 | 2523 | 2447 | 2470 | 0 | -114.09(-4.41%) |
Mar 31, 2020 | 2615 | 2641 | 2571 | 2585 | 0 | -42.06(-1.60%) |
Mar 30, 2020 | 2559 | 2632 | 2545 | 2627 | 0 | +85.18(+3.35%) |
Mar 27, 2020 | 2556 | 2616 | 2520 | 2541 | 0 | -88.60(-3.37%) |
Mar 26, 2020 | 2501 | 2637 | 2501 | 2630 | 0 | +154.51(+6.24%) |
Mar 25, 2020 | 2458 | 2571 | 2408 | 2476 | 0 | +28.23(+1.15%) |
Mar 24, 2020 | 2344 | 2450 | 2344 | 2447 | 0 | +209.93(+9.38%) |
Mar 23, 2020 | 2291 | 2301 | 2192 | 2237 | 0 | -67.52(-2.93%) |
Mar 20, 2020 | 2432 | 2453 | 2296 | 2305 | 0 | -104.47(-4.34%) |
Mar 19, 2020 | 2393 | 2467 | 2320 | 2409 | 0 | +11.29(+0.47%) |
Mar 18, 2020 | 2436 | 2454 | 2281 | 2398 | 0 | -131.09(-5.18%) |
Mar 17, 2020 | 2426 | 2554 | 2367 | 2529 | 0 | +143.06(+6.00%) |
Mar 16, 2020 | 2509 | 2563 | 2381 | 2386 | 0 | -324.89(-11.98%) |
Mar 13, 2020 | 2570 | 2711 | 2492 | 2711 | 0 | +230.38(+9.29%) |
Mar 12, 2020 | 2631 | 2660 | 2480 | 2481 | 0 | -260.74(-9.51%) |
Mar 11, 2020 | 2826 | 2826 | 2707 | 2741 | 0 | -140.85(-4.89%) |
Mar 10, 2020 | 2813 | 2883 | 2734 | 2882 | 0 | +135.67(+4.94%) |
Mar 09, 2020 | 2864 | 2864 | 2734 | 2747 | 0 | -225.81(-7.60%) |
Mar 06, 2020 | 2954 | 2986 | 2902 | 2972 | 0 | -51.57(-1.71%) |
Mar 05, 2020 | 3076 | 3083 | 3000 | 3024 | 0 | -106.18(-3.39%) |
Mar 04, 2020 | 3046 | 3130 | 3034 | 3130 | 0 | +126.75(+4.22%) |
Mar 03, 2020 | 3096 | 3136 | 2977 | 3003 | 0 | -86.86(-2.81%) |
Mar 02, 2020 | 2974 | 3091 | 2946 | 3090 | 0 | +136.01(+4.60%) |
Feb 28, 2020 | 2917 | 2960 | 2856 | 2954 | 0 | -24.54(-0.82%) |
Feb 27, 2020 | 3063 | 3097 | 2977 | 2979 | 0 | -137.63(-4.42%) |
Feb 26, 2020 | 3140 | 3183 | 3109 | 3116 | 0 | -11.82(-0.38%) |
Feb 25, 2020 | 3239 | 3246 | 3119 | 3128 | 0 | -97.68(-3.03%) |
Feb 24, 2020 | 3258 | 3260 | 3215 | 3226 | 0 | -111.86(-3.35%) |
Feb 21, 2020 | 3360 | 3361 | 3328 | 3338 | 0 | -35.48(-1.05%) |
Feb 20, 2020 | 3380 | 3389 | 3341 | 3373 | 0 | -12.92(-0.38%) |
Feb 19, 2020 | 3380 | 3394 | 3379 | 3386 | 0 | +15.86(+0.47%) |
Feb 18, 2020 | 3369 | 3375 | 3356 | 3370 | 0 | -9.87(-0.29%) |
Feb 14, 2020 | 3380 | 3380 | 3380 | 3380 | 0 | +6.22(+0.18%) |
Feb 13, 2020 | 3366 | 3385 | 3361 | 3374 | 0 | -5.51(-0.16%) |
Feb 12, 2020 | 3370 | 3381 | 3370 | 3379 | 0 | +21.70(+0.65%) |
Feb 11, 2020 | 3366 | 3376 | 3353 | 3358 | 0 | +5.66(+0.17%) |
Feb 10, 2020 | 3318 | 3352 | 3318 | 3352 | 0 | +24.38(+0.73%) |
Feb 07, 2020 | 3336 | 3341 | 3322 | 3328 | 0 | -18.07(-0.54%) |
Feb 06, 2020 | 3345 | 3348 | 3334 | 3346 | 0 | +11.09(+0.33%) |
Feb 05, 2020 | 3325 | 3338 | 3314 | 3335 | 0 | +37.10(+1.13%) |
Feb 04, 2020 | 3281 | 3307 | 3281 | 3298 | 0 | +48.67(+1.50%) |