Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2213 | 2245 | 2189 | 2233 | 0 | +25.35(+1.15%) |
May 28, 2020 | 2206 | 2247 | 2189 | 2208 | 0 | -7.05(-0.32%) |
May 27, 2020 | 2204 | 2223 | 2157 | 2215 | 0 | +10.47(+0.47%) |
May 26, 2020 | 2243 | 2253 | 2197 | 2204 | 0 | +2.22(+0.10%) |
May 22, 2020 | 2200 | 2219 | 2180 | 2202 | 0 | -4.09(-0.19%) |
May 21, 2020 | 2232 | 2249 | 2196 | 2206 | 0 | -29.81(-1.33%) |
May 20, 2020 | 2223 | 2250 | 2205 | 2236 | 0 | +40.97(+1.87%) |
May 19, 2020 | 2203 | 2236 | 2184 | 2195 | 0 | -8.11(-0.37%) |
May 18, 2020 | 2188 | 2219 | 2169 | 2203 | 0 | +51.11(+2.37%) |
May 15, 2020 | 2116 | 2166 | 2102 | 2152 | 0 | +7.19(+0.34%) |
May 14, 2020 | 2106 | 2150 | 2081 | 2145 | 0 | +20.48(+0.96%) |
May 13, 2020 | 2154 | 2175 | 2094 | 2124 | 0 | -22.80(-1.06%) |
May 12, 2020 | 2198 | 2210 | 2145 | 2147 | 0 | -42.20(-1.93%) |
May 11, 2020 | 2165 | 2205 | 2155 | 2189 | 0 | +11.26(+0.52%) |
May 08, 2020 | 2164 | 2187 | 2148 | 2178 | 0 | +30.68(+1.43%) |
May 07, 2020 | 2148 | 2164 | 2128 | 2147 | 0 | +25.05(+1.18%) |
May 06, 2020 | 2126 | 2148 | 2107 | 2122 | 0 | +11.17(+0.53%) |
May 05, 2020 | 2113 | 2142 | 2098 | 2111 | 0 | +21.21(+1.01%) |
May 04, 2020 | 2058 | 2099 | 2041 | 2090 | 0 | +22.83(+1.10%) |
May 01, 2020 | 2085 | 2121 | 2050 | 2067 | 0 | -68.23(-3.20%) |
Apr 30, 2020 | 2143 | 2165 | 2103 | 2135 | 0 | +4.83(+0.23%) |
Apr 29, 2020 | 2095 | 2144 | 2081 | 2131 | 0 | +72.97(+3.55%) |
Apr 28, 2020 | 2108 | 2116 | 2050 | 2058 | 0 | -33.87(-1.62%) |
Apr 27, 2020 | 2098 | 2117 | 2068 | 2091 | 0 | +9.71(+0.47%) |
Apr 24, 2020 | 2059 | 2089 | 2037 | 2082 | 0 | +31.06(+1.51%) |
Apr 23, 2020 | 2065 | 2093 | 2040 | 2051 | 0 | -7.89(-0.38%) |
Apr 22, 2020 | 2043 | 2076 | 2026 | 2059 | 0 | +58.66(+2.93%) |
Apr 21, 2020 | 2050 | 2062 | 1977 | 2000 | 0 | -69.47(-3.36%) |
Apr 20, 2020 | 2072 | 2108 | 2057 | 2069 | 0 | -21.81(-1.04%) |
Apr 17, 2020 | 2099 | 2115 | 2054 | 2091 | 0 | +12.96(+0.62%) |
Apr 16, 2020 | 2067 | 2101 | 2035 | 2078 | 0 | +33.16(+1.62%) |
Apr 15, 2020 | 2039 | 2070 | 2011 | 2045 | 0 | -25.63(-1.24%) |
Apr 14, 2020 | 2036 | 2087 | 2021 | 2071 | 0 | +75.08(+3.76%) |
Apr 13, 2020 | 1968 | 2009 | 1940 | 1996 | 0 | +21.97(+1.11%) |
Apr 09, 2020 | 1984 | 2007 | 1946 | 1974 | 0 | +2.35(+0.12%) |
Apr 08, 2020 | 1952 | 1986 | 1929 | 1971 | 0 | +37.62(+1.95%) |
Apr 07, 2020 | 1991 | 2006 | 1923 | 1934 | 0 | -6.79(-0.35%) |
Apr 06, 2020 | 1880 | 1950 | 1861 | 1940 | 0 | +128.62(+7.10%) |
Apr 03, 2020 | 1830 | 1851 | 1789 | 1812 | 0 | -23.58(-1.28%) |
Apr 02, 2020 | 1798 | 1850 | 1780 | 1835 | 0 | +33.19(+1.84%) |
Apr 01, 2020 | 1822 | 1858 | 1783 | 1802 | 0 | -71.46(-3.81%) |
Mar 31, 2020 | 1890 | 1932 | 1855 | 1874 | 0 | -20.43(-1.08%) |
Mar 30, 2020 | 1848 | 1906 | 1830 | 1894 | 0 | +63.83(+3.49%) |
Mar 27, 2020 | 1850 | 1887 | 1813 | 1830 | 0 | -71.90(-3.78%) |
Mar 26, 2020 | 1820 | 1915 | 1807 | 1902 | 0 | +96.52(+5.35%) |
Mar 25, 2020 | 1821 | 1887 | 1770 | 1806 | 0 | -9.14(-0.50%) |
Mar 24, 2020 | 1769 | 1836 | 1734 | 1815 | 0 | +124.60(+7.37%) |
Mar 23, 2020 | 1686 | 1734 | 1623 | 1690 | 0 | -5.81(-0.34%) |
Mar 20, 2020 | 1786 | 1818 | 1678 | 1696 | 0 | -52.99(-3.03%) |
Mar 19, 2020 | 1734 | 1823 | 1690 | 1749 | 0 | +16.85(+0.97%) |
Mar 18, 2020 | 1693 | 1778 | 1639 | 1732 | 0 | -52.03(-2.92%) |
Mar 17, 2020 | 1733 | 1828 | 1673 | 1784 | 0 | +78.65(+4.61%) |
Mar 16, 2020 | 1702 | 1826 | 1655 | 1706 | 0 | -206.70(-10.81%) |
Mar 13, 2020 | 1843 | 1929 | 1757 | 1912 | 0 | +184.33(+10.67%) |
Mar 12, 2020 | 1793 | 1870 | 1716 | 1728 | 0 | -188.50(-9.84%) |
Mar 11, 2020 | 1951 | 1972 | 1888 | 1916 | 0 | -85.28(-4.26%) |
Mar 10, 2020 | 1969 | 2009 | 1905 | 2002 | 0 | +104.61(+5.51%) |
Mar 09, 2020 | 1891 | 1973 | 1867 | 1897 | 0 | -130.86(-6.45%) |
Mar 06, 2020 | 2008 | 2046 | 1976 | 2028 | 0 | -36.87(-1.79%) |
Mar 05, 2020 | 2076 | 2112 | 2049 | 2065 | 0 | -58.52(-2.76%) |
Mar 04, 2020 | 2086 | 2127 | 2058 | 2123 | 0 | +78.80(+3.85%) |
Mar 03, 2020 | 2123 | 2145 | 2020 | 2045 | 0 | -67.92(-3.22%) |