Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2043 | 2070 | 1994 | 2047 | 0 | -8.15(-0.40%) |
Mar 30, 2020 | 2057 | 2091 | 1989 | 2056 | 0 | -1.04(-0.05%) |
Mar 27, 2020 | 1980 | 2102 | 1948 | 2057 | 0 | +20.14(+0.99%) |
Mar 26, 2020 | 1998 | 2047 | 1967 | 2036 | 0 | +54.60(+2.75%) |
Mar 25, 2020 | 1921 | 2071 | 1889 | 1982 | 0 | +64.05(+3.34%) |
Mar 24, 2020 | 1838 | 1927 | 1793 | 1918 | 0 | +135.48(+7.60%) |
Mar 23, 2020 | 1828 | 1861 | 1747 | 1782 | 0 | -48.61(-2.65%) |
Mar 20, 2020 | 1906 | 2005 | 1796 | 1831 | 0 | -61.58(-3.25%) |
Mar 19, 2020 | 1896 | 1949 | 1842 | 1893 | 0 | -27.69(-1.44%) |
Mar 18, 2020 | 2037 | 2082 | 1867 | 1920 | 0 | -236.41(-10.96%) |
Mar 17, 2020 | 2072 | 2195 | 1995 | 2157 | 0 | +120.80(+5.93%) |
Mar 16, 2020 | 2168 | 2215 | 2031 | 2036 | 0 | -303.88(-12.99%) |
Mar 13, 2020 | 2303 | 2352 | 2215 | 2340 | 0 | +124.81(+5.63%) |
Mar 12, 2020 | 2228 | 2313 | 2163 | 2215 | 0 | -149.17(-6.31%) |
Mar 11, 2020 | 2448 | 2456 | 2346 | 2364 | 0 | -136.83(-5.47%) |
Mar 10, 2020 | 2455 | 2506 | 2390 | 2501 | 0 | +99.71(+4.15%) |
Mar 09, 2020 | 2436 | 2473 | 2384 | 2401 | 0 | -153.44(-6.01%) |
Mar 06, 2020 | 2560 | 2578 | 2489 | 2555 | 0 | -61.81(-2.36%) |
Mar 05, 2020 | 2602 | 2630 | 2579 | 2616 | 0 | -22.04(-0.84%) |
Mar 04, 2020 | 2585 | 2642 | 2576 | 2638 | 0 | +82.94(+3.25%) |
Mar 03, 2020 | 2575 | 2623 | 2539 | 2556 | 0 | -19.25(-0.75%) |
Mar 02, 2020 | 2498 | 2575 | 2480 | 2575 | 0 | +85.19(+3.42%) |
Feb 28, 2020 | 2465 | 2502 | 2411 | 2490 | 0 | -13.12(-0.52%) |
Feb 27, 2020 | 2591 | 2607 | 2503 | 2503 | 0 | -113.43(-4.34%) |
Feb 26, 2020 | 2658 | 2666 | 2615 | 2616 | 0 | -34.21(-1.29%) |
Feb 25, 2020 | 2749 | 2751 | 2643 | 2650 | 0 | -96.94(-3.53%) |
Feb 24, 2020 | 2744 | 2763 | 2736 | 2747 | 0 | -23.38(-0.84%) |
Feb 21, 2020 | 2781 | 2788 | 2763 | 2771 | 0 | -16.83(-0.60%) |
Feb 20, 2020 | 2761 | 2789 | 2756 | 2788 | 0 | +26.53(+0.96%) |
Feb 19, 2020 | 2794 | 2797 | 2760 | 2761 | 0 | -39.23(-1.40%) |
Feb 18, 2020 | 2804 | 2805 | 2780 | 2800 | 0 | -0.71(-0.03%) |
Feb 14, 2020 | 2782 | 2802 | 2774 | 2801 | 0 | +23.45(+0.84%) |
Feb 13, 2020 | 2763 | 2784 | 2762 | 2777 | 0 | +10.74(+0.39%) |
Feb 12, 2020 | 2761 | 2779 | 2752 | 2767 | 0 | +10.11(+0.37%) |
Feb 11, 2020 | 2749 | 2765 | 2746 | 2757 | 0 | +12.18(+0.44%) |
Feb 10, 2020 | 2737 | 2748 | 2727 | 2744 | 0 | +12.19(+0.45%) |
Feb 07, 2020 | 2749 | 2754 | 2721 | 2732 | 0 | -18.04(-0.66%) |
Feb 06, 2020 | 2766 | 2775 | 2745 | 2750 | 0 | -9.54(-0.35%) |
Feb 05, 2020 | 2755 | 2777 | 2747 | 2760 | 0 | +10.85(+0.39%) |
Feb 04, 2020 | 2748 | 2790 | 2735 | 2749 | 0 | +14.32(+0.52%) |
Feb 03, 2020 | 2744 | 2766 | 2722 | 2735 | 0 | +4.50(+0.16%) |
Jan 31, 2020 | 2759 | 2772 | 2721 | 2730 | 0 | -34.03(-1.23%) |
Jan 30, 2020 | 2738 | 2771 | 2728 | 2764 | 0 | +15.70(+0.57%) |
Jan 29, 2020 | 2734 | 2762 | 2705 | 2748 | 0 | +23.33(+0.86%) |
Jan 28, 2020 | 2723 | 2745 | 2716 | 2725 | 0 | +8.32(+0.31%) |
Jan 27, 2020 | 2720 | 2735 | 2709 | 2717 | 0 | -20.89(-0.76%) |
Jan 24, 2020 | 2743 | 2753 | 2722 | 2738 | 0 | -4.84(-0.18%) |
Jan 23, 2020 | 2697 | 2746 | 2681 | 2743 | 0 | +42.77(+1.58%) |
Jan 22, 2020 | 2729 | 2740 | 2691 | 2700 | 0 | -20.40(-0.75%) |
Jan 21, 2020 | 2701 | 2728 | 2693 | 2720 | 0 | +19.49(+0.72%) |
Jan 17, 2020 | 2694 | 2720 | 2688 | 2701 | 0 | +9.79(+0.36%) |
Jan 16, 2020 | 2665 | 2694 | 2661 | 2691 | 0 | +31.59(+1.19%) |
Jan 15, 2020 | 2641 | 2670 | 2632 | 2659 | 0 | +26.31(+1.00%) |
Jan 14, 2020 | 2647 | 2647 | 2614 | 2633 | 0 | -15.77(-0.60%) |
Jan 13, 2020 | 2616 | 2654 | 2612 | 2649 | 0 | +36.62(+1.40%) |
Jan 10, 2020 | 2606 | 2620 | 2596 | 2612 | 0 | +9.31(+0.36%) |
Jan 09, 2020 | 2608 | 2622 | 2597 | 2603 | 0 | -3.92(-0.15%) |
Jan 08, 2020 | 2613 | 2624 | 2588 | 2607 | 0 | -1.65(-0.06%) |
Jan 07, 2020 | 2638 | 2646 | 2594 | 2608 | 0 | -43.13(-1.63%) |
Jan 06, 2020 | 2640 | 2664 | 2621 | 2652 | 0 | +8.77(+0.33%) |
Jan 03, 2020 | 2599 | 2648 | 2597 | 2643 | 0 | +24.46(+0.93%) |