Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3572 | 3611 | 3523 | 3588 | 0 | +44.29(+1.25%) |
Apr 29, 2020 | 3501 | 3570 | 3470 | 3544 | 0 | +92.67(+2.68%) |
Apr 28, 2020 | 3530 | 3544 | 3441 | 3452 | 0 | -53.70(-1.53%) |
Apr 27, 2020 | 3529 | 3554 | 3473 | 3505 | 0 | -1.43(-0.04%) |
Apr 24, 2020 | 3474 | 3514 | 3445 | 3507 | 0 | +55.46(+1.61%) |
Apr 23, 2020 | 3473 | 3519 | 3436 | 3451 | 0 | -16.48(-0.48%) |
Apr 22, 2020 | 3447 | 3495 | 3425 | 3468 | 0 | +78.73(+2.32%) |
Apr 21, 2020 | 3476 | 3495 | 3345 | 3389 | 0 | -100.65(-2.88%) |
Apr 20, 2020 | 3510 | 3562 | 3484 | 3490 | 0 | -53.05(-1.50%) |
Apr 17, 2020 | 3548 | 3578 | 3473 | 3543 | 0 | +5.99(+0.17%) |
Apr 16, 2020 | 3499 | 3568 | 3460 | 3537 | 0 | +76.11(+2.20%) |
Apr 15, 2020 | 3438 | 3495 | 3403 | 3461 | 0 | -25.36(-0.73%) |
Apr 14, 2020 | 3402 | 3500 | 3378 | 3486 | 0 | +149.10(+4.47%) |
Apr 13, 2020 | 3264 | 3352 | 3231 | 3337 | 0 | +60.48(+1.85%) |
Apr 09, 2020 | 3279 | 3311 | 3229 | 3276 | 0 | +18.11(+0.56%) |
Apr 08, 2020 | 3240 | 3280 | 3206 | 3258 | 0 | +49.89(+1.56%) |
Apr 07, 2020 | 3299 | 3326 | 3197 | 3208 | 0 | -20.98(-0.65%) |
Apr 06, 2020 | 3116 | 3243 | 3087 | 3229 | 0 | +209.83(+6.95%) |
Apr 03, 2020 | 3033 | 3071 | 2985 | 3019 | 0 | -33.24(-1.09%) |
Apr 02, 2020 | 2994 | 3065 | 2962 | 3053 | 0 | +48.56(+1.62%) |
Apr 01, 2020 | 3031 | 3087 | 2974 | 3004 | 0 | -106.63(-3.43%) |
Mar 31, 2020 | 3136 | 3213 | 3086 | 3111 | 0 | -37.23(-1.18%) |
Mar 30, 2020 | 3061 | 3162 | 3026 | 3148 | 0 | +126.62(+4.19%) |
Mar 27, 2020 | 3060 | 3115 | 3002 | 3021 | 0 | -108.85(-3.48%) |
Mar 26, 2020 | 3018 | 3152 | 2999 | 3130 | 0 | +132.47(+4.42%) |
Mar 25, 2020 | 3034 | 3132 | 2948 | 2998 | 0 | -15.26(-0.51%) |
Mar 24, 2020 | 2938 | 3039 | 2884 | 3013 | 0 | +196.84(+6.99%) |
Mar 23, 2020 | 2803 | 2874 | 2699 | 2816 | 0 | +0.34(+0.01%) |
Mar 20, 2020 | 2991 | 3040 | 2788 | 2816 | 0 | -115.52(-3.94%) |
Mar 19, 2020 | 2929 | 3056 | 2858 | 2931 | 0 | +27.65(+0.95%) |
Mar 18, 2020 | 2827 | 2976 | 2767 | 2904 | 0 | -52.07(-1.76%) |
Mar 17, 2020 | 2888 | 3025 | 2777 | 2956 | 0 | +119.00(+4.19%) |
Mar 16, 2020 | 2802 | 2990 | 2740 | 2837 | 0 | -311.48(-9.89%) |
Mar 13, 2020 | 3022 | 3181 | 2876 | 3148 | 0 | +341.39(+12.16%) |
Mar 12, 2020 | 2949 | 3078 | 2794 | 2807 | 0 | -341.23(-10.84%) |
Mar 11, 2020 | 3203 | 3231 | 3104 | 3148 | 0 | -136.87(-4.17%) |
Mar 10, 2020 | 3227 | 3296 | 3123 | 3285 | 0 | +179.41(+5.78%) |
Mar 09, 2020 | 3088 | 3233 | 3061 | 3106 | 0 | -210.78(-6.36%) |
Mar 06, 2020 | 3273 | 3340 | 3225 | 3316 | 0 | -47.35(-1.41%) |
Mar 05, 2020 | 3378 | 3437 | 3340 | 3364 | 0 | -98.62(-2.85%) |
Mar 04, 2020 | 3405 | 3467 | 3361 | 3462 | 0 | +126.89(+3.80%) |
Mar 03, 2020 | 3467 | 3503 | 3297 | 3335 | 0 | -110.39(-3.20%) |
Mar 02, 2020 | 3304 | 3458 | 3249 | 3446 | 0 | +202.44(+6.24%) |
Feb 28, 2020 | 3100 | 3278 | 3080 | 3243 | 0 | +15.39(+0.48%) |
Feb 27, 2020 | 3312 | 3378 | 3223 | 3228 | 0 | -192.25(-5.62%) |
Feb 26, 2020 | 3403 | 3485 | 3380 | 3420 | 0 | +21.56(+0.63%) |
Feb 25, 2020 | 3516 | 3531 | 3381 | 3399 | 0 | -81.09(-2.33%) |
Feb 24, 2020 | 3462 | 3543 | 3397 | 3480 | 0 | -152.18(-4.19%) |
Feb 21, 2020 | 3692 | 3706 | 3607 | 3632 | 0 | -77.55(-2.09%) |
Feb 20, 2020 | 3738 | 3753 | 3669 | 3710 | 0 | -37.84(-1.01%) |
Feb 19, 2020 | 3738 | 3768 | 3722 | 3747 | 0 | +24.08(+0.65%) |
Feb 18, 2020 | 3690 | 3736 | 3680 | 3723 | 0 | -6.89(-0.18%) |
Feb 14, 2020 | 3728 | 3749 | 3701 | 3730 | 0 | -0.14(-0.00%) |
Feb 13, 2020 | 3719 | 3758 | 3709 | 3730 | 0 | -17.85(-0.48%) |
Feb 12, 2020 | 3727 | 3764 | 3703 | 3748 | 0 | +40.35(+1.09%) |
Feb 11, 2020 | 3756 | 3771 | 3689 | 3708 | 0 | -24.11(-0.65%) |
Feb 10, 2020 | 3661 | 3738 | 3654 | 3732 | 0 | +49.27(+1.34%) |
Feb 07, 2020 | 3676 | 3717 | 3650 | 3683 | 0 | -16.71(-0.45%) |
Feb 06, 2020 | 3675 | 3710 | 3651 | 3699 | 0 | +38.54(+1.05%) |
Feb 05, 2020 | 3701 | 3714 | 3630 | 3661 | 0 | +5.94(+0.16%) |
Feb 04, 2020 | 3620 | 3672 | 3600 | 3655 | 0 | +98.34(+2.77%) |