Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3244 | 3258 | 3195 | 3203 | 0 | -78.95(-2.41%) |
May 28, 2020 | 3263 | 3295 | 3252 | 3282 | 0 | +47.83(+1.48%) |
May 27, 2020 | 3183 | 3263 | 3177 | 3234 | 0 | +68.61(+2.17%) |
May 26, 2020 | 3042 | 3176 | 3039 | 3165 | 0 | +161.58(+5.38%) |
May 25, 2020 | 2980 | 3004 | 2965 | 3004 | 0 | +41.15(+1.39%) |
May 22, 2020 | 2905 | 2979 | 2892 | 2963 | 0 | +22.11(+0.75%) |
May 21, 2020 | 2934 | 2977 | 2922 | 2941 | 0 | -54.08(-1.81%) |
May 20, 2020 | 2944 | 2998 | 2912 | 2995 | 0 | +33.81(+1.14%) |
May 19, 2020 | 3049 | 3056 | 2936 | 2961 | 0 | -65.80(-2.17%) |
May 18, 2020 | 2971 | 3029 | 2949 | 3027 | 0 | +94.48(+3.22%) |
May 15, 2020 | 2940 | 2959 | 2891 | 2932 | 0 | +32.70(+1.13%) |
May 14, 2020 | 2917 | 2939 | 2853 | 2900 | 0 | -74.26(-2.50%) |
May 13, 2020 | 3024 | 3030 | 2974 | 2974 | 0 | -94.03(-3.07%) |
May 12, 2020 | 3050 | 3079 | 3045 | 3068 | 0 | +7.80(+0.25%) |
May 11, 2020 | 3080 | 3088 | 3029 | 3060 | 0 | +1.34(+0.04%) |
May 08, 2020 | 3101 | 3101 | 3047 | 3059 | 0 | +6.11(+0.20%) |
May 07, 2020 | 3013 | 3060 | 3013 | 3053 | 0 | +54.09(+1.80%) |
May 06, 2020 | 3014 | 3037 | 2990 | 2998 | 0 | -7.83(-0.26%) |
May 05, 2020 | 3013 | 3020 | 2962 | 3006 | 0 | +54.07(+1.83%) |
May 04, 2020 | 3019 | 3019 | 2945 | 2952 | 0 | -146.90(-4.74%) |
Apr 30, 2020 | 3099 | 3099 | 3099 | 3099 | 0 | -97.00(-3.03%) |
Apr 29, 2020 | 3126 | 3199 | 3119 | 3196 | 0 | +74.80(+2.40%) |
Apr 28, 2020 | 3040 | 3122 | 3034 | 3121 | 0 | +84.88(+2.80%) |
Apr 27, 2020 | 3005 | 3036 | 3004 | 3036 | 0 | +93.46(+3.18%) |
Apr 24, 2020 | 2969 | 2987 | 2939 | 2943 | 0 | -74.78(-2.48%) |
Apr 23, 2020 | 2971 | 3038 | 2941 | 3018 | 0 | +67.39(+2.28%) |
Apr 22, 2020 | 2943 | 2951 | 2916 | 2950 | 0 | +42.28(+1.45%) |
Apr 21, 2020 | 2984 | 2984 | 2908 | 2908 | 0 | -113.76(-3.76%) |
Apr 20, 2020 | 3036 | 3039 | 2978 | 3022 | 0 | +6.44(+0.21%) |
Apr 17, 2020 | 3015 | 3019 | 2981 | 3015 | 0 | +90.25(+3.09%) |
Apr 16, 2020 | 2964 | 2981 | 2925 | 2925 | 0 | +4.34(+0.15%) |
Apr 15, 2020 | 3045 | 3055 | 2920 | 2921 | 0 | -136.84(-4.48%) |
Apr 14, 2020 | 3131 | 3143 | 3046 | 3058 | 0 | -34.73(-1.12%) |
Apr 09, 2020 | 3092 | 3092 | 3092 | 3092 | 0 | +37.07(+1.21%) |
Apr 08, 2020 | 3029 | 3055 | 3010 | 3055 | 0 | +21.75(+0.72%) |
Apr 07, 2020 | 3036 | 3069 | 3001 | 3034 | 0 | +63.77(+2.15%) |
Apr 06, 2020 | 2965 | 2982 | 2934 | 2970 | 0 | +112.75(+3.95%) |
Apr 03, 2020 | 2881 | 2895 | 2838 | 2857 | 0 | -38.35(-1.32%) |
Apr 02, 2020 | 2878 | 2913 | 2829 | 2895 | 0 | +55.98(+1.97%) |
Apr 01, 2020 | 2837 | 2866 | 2821 | 2839 | 0 | -62.16(-2.14%) |
Mar 31, 2020 | 2864 | 2930 | 2857 | 2902 | 0 | +74.64(+2.64%) |
Mar 30, 2020 | 2854 | 2854 | 2755 | 2827 | 0 | -35.85(-1.25%) |
Mar 27, 2020 | 2932 | 2947 | 2803 | 2863 | 0 | -141.64(-4.71%) |
Mar 26, 2020 | 2853 | 3004 | 2839 | 3004 | 0 | +84.78(+2.90%) |
Mar 25, 2020 | 2981 | 3036 | 2827 | 2920 | 0 | +52.06(+1.82%) |
Mar 24, 2020 | 2795 | 2868 | 2781 | 2868 | 0 | +203.49(+7.64%) |
Mar 23, 2020 | 2676 | 2742 | 2631 | 2664 | 0 | -107.39(-3.87%) |
Mar 20, 2020 | 2761 | 2856 | 2736 | 2771 | 0 | +135.47(+5.14%) |
Mar 19, 2020 | 2631 | 2720 | 2565 | 2636 | 0 | +59.81(+2.32%) |
Mar 18, 2020 | 2517 | 2598 | 2512 | 2576 | 0 | +47.44(+1.88%) |
Mar 17, 2020 | 2635 | 2639 | 2427 | 2529 | 0 | -6.81(-0.27%) |
Mar 16, 2020 | 2622 | 2623 | 2407 | 2536 | 0 | -197.22(-7.22%) |
Mar 13, 2020 | 2796 | 2950 | 2702 | 2733 | 0 | +31.80(+1.18%) |
Mar 12, 2020 | 3020 | 3030 | 2698 | 2701 | 0 | -447.41(-14.21%) |
Mar 11, 2020 | 3211 | 3265 | 3130 | 3148 | 0 | -7.19(-0.23%) |
Mar 10, 2020 | 3218 | 3345 | 3139 | 3156 | 0 | -19.21(-0.61%) |
Mar 09, 2020 | 3249 | 3292 | 3169 | 3175 | 0 | -260.28(-7.58%) |
Mar 06, 2020 | 3478 | 3492 | 3395 | 3435 | 0 | -109.74(-3.10%) |
Mar 05, 2020 | 3642 | 3642 | 3519 | 3545 | 0 | -53.15(-1.48%) |
Mar 04, 2020 | 3578 | 3635 | 3559 | 3598 | 0 | +22.85(+0.64%) |
Mar 03, 2020 | 3611 | 3649 | 3569 | 3575 | 0 | +51.89(+1.47%) |