Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1840 | 1877 | 1756 | 1807 | 0 | -23.68(-1.29%) |
Mar 30, 2020 | 1634 | 1836 | 1620 | 1831 | 0 | +199.92(+12.26%) |
Mar 27, 2020 | 1638 | 1693 | 1581 | 1631 | 0 | -61.85(-3.65%) |
Mar 26, 2020 | 1671 | 1823 | 1600 | 1693 | 0 | +60.65(+3.72%) |
Mar 25, 2020 | 1463 | 1736 | 1413 | 1632 | 0 | +184.87(+12.77%) |
Mar 24, 2020 | 1414 | 1462 | 1343 | 1447 | 0 | +127.25(+9.64%) |
Mar 23, 2020 | 1377 | 1498 | 1301 | 1320 | 0 | -58.01(-4.21%) |
Mar 20, 2020 | 1586 | 1652 | 1345 | 1378 | 0 | -173.63(-11.19%) |
Mar 19, 2020 | 1223 | 1568 | 1193 | 1552 | 0 | +310.58(+25.03%) |
Mar 18, 2020 | 1374 | 1376 | 1205 | 1241 | 0 | -233.22(-15.82%) |
Mar 17, 2020 | 1520 | 1552 | 1411 | 1474 | 0 | -11.54(-0.78%) |
Mar 16, 2020 | 1734 | 1760 | 1485 | 1486 | 0 | -416.88(-21.91%) |
Mar 13, 2020 | 1913 | 1926 | 1768 | 1903 | 0 | +90.67(+5.00%) |
Mar 12, 2020 | 1858 | 1901 | 1770 | 1812 | 0 | -194.25(-9.68%) |
Mar 11, 2020 | 2131 | 2133 | 1963 | 2006 | 0 | -178.84(-8.18%) |
Mar 10, 2020 | 2157 | 2200 | 2073 | 2185 | 0 | +88.40(+4.22%) |
Mar 09, 2020 | 2225 | 2225 | 2067 | 2097 | 0 | -222.85(-9.61%) |
Mar 06, 2020 | 2279 | 2336 | 2242 | 2319 | 0 | -38.19(-1.62%) |
Mar 05, 2020 | 2349 | 2387 | 2295 | 2358 | 0 | -66.12(-2.73%) |
Mar 04, 2020 | 2383 | 2443 | 2365 | 2424 | 0 | +120.17(+5.22%) |
Mar 03, 2020 | 2405 | 2474 | 2287 | 2304 | 0 | -110.78(-4.59%) |
Mar 02, 2020 | 2285 | 2430 | 2261 | 2414 | 0 | +140.13(+6.16%) |
Feb 28, 2020 | 2295 | 2319 | 2228 | 2274 | 0 | -82.44(-3.50%) |
Feb 27, 2020 | 2464 | 2471 | 2322 | 2357 | 0 | -132.70(-5.33%) |
Feb 26, 2020 | 2510 | 2540 | 2472 | 2489 | 0 | -6.27(-0.25%) |
Feb 25, 2020 | 2616 | 2633 | 2493 | 2496 | 0 | -108.48(-4.17%) |
Feb 24, 2020 | 2605 | 2643 | 2564 | 2604 | 0 | -51.80(-1.95%) |
Feb 21, 2020 | 2593 | 2667 | 2592 | 2656 | 0 | +57.23(+2.20%) |
Feb 20, 2020 | 2555 | 2615 | 2529 | 2599 | 0 | +60.02(+2.36%) |
Feb 19, 2020 | 2546 | 2554 | 2521 | 2539 | 0 | +1.02(+0.04%) |
Feb 18, 2020 | 2554 | 2567 | 2512 | 2538 | 0 | -14.93(-0.58%) |
Feb 14, 2020 | 2585 | 2586 | 2545 | 2553 | 0 | -28.60(-1.11%) |
Feb 13, 2020 | 2551 | 2590 | 2551 | 2581 | 0 | +20.56(+0.80%) |
Feb 12, 2020 | 2595 | 2611 | 2559 | 2561 | 0 | -23.15(-0.90%) |
Feb 11, 2020 | 2554 | 2587 | 2549 | 2584 | 0 | +36.73(+1.44%) |
Feb 10, 2020 | 2516 | 2549 | 2508 | 2547 | 0 | +28.46(+1.13%) |
Feb 07, 2020 | 2571 | 2581 | 2513 | 2519 | 0 | -53.41(-2.08%) |
Feb 06, 2020 | 2597 | 2619 | 2565 | 2572 | 0 | -12.99(-0.50%) |
Feb 05, 2020 | 2535 | 2609 | 2530 | 2585 | 0 | +68.36(+2.72%) |
Feb 04, 2020 | 2519 | 2560 | 2506 | 2517 | 0 | +23.25(+0.93%) |
Feb 03, 2020 | 2510 | 2541 | 2488 | 2493 | 0 | -0.24(-0.01%) |
Jan 31, 2020 | 2558 | 2560 | 2486 | 2494 | 0 | -76.96(-2.99%) |
Jan 30, 2020 | 2612 | 2620 | 2556 | 2571 | 0 | -51.76(-1.97%) |
Jan 29, 2020 | 2657 | 2662 | 2618 | 2622 | 0 | -21.94(-0.83%) |
Jan 28, 2020 | 2663 | 2699 | 2638 | 2644 | 0 | +6.89(+0.26%) |
Jan 27, 2020 | 2643 | 2668 | 2621 | 2637 | 0 | -37.74(-1.41%) |
Jan 24, 2020 | 2681 | 2689 | 2641 | 2675 | 0 | -3.46(-0.13%) |
Jan 23, 2020 | 2633 | 2681 | 2618 | 2679 | 0 | +41.33(+1.57%) |
Jan 22, 2020 | 2633 | 2648 | 2599 | 2637 | 0 | +14.73(+0.56%) |
Jan 21, 2020 | 2617 | 2629 | 2593 | 2623 | 0 | +9.57(+0.37%) |
Jan 17, 2020 | 2597 | 2629 | 2592 | 2613 | 0 | +25.27(+0.98%) |
Jan 16, 2020 | 2601 | 2611 | 2579 | 2588 | 0 | -1.59(-0.06%) |
Jan 15, 2020 | 2603 | 2623 | 2581 | 2589 | 0 | -14.06(-0.54%) |
Jan 14, 2020 | 2579 | 2605 | 2568 | 2603 | 0 | +12.80(+0.49%) |
Jan 13, 2020 | 2615 | 2631 | 2577 | 2591 | 0 | -18.23(-0.70%) |
Jan 10, 2020 | 2586 | 2615 | 2584 | 2609 | 0 | +30.79(+1.19%) |
Jan 09, 2020 | 2598 | 2610 | 2570 | 2578 | 0 | -16.05(-0.62%) |
Jan 08, 2020 | 2552 | 2602 | 2543 | 2594 | 0 | +46.59(+1.83%) |
Jan 07, 2020 | 2528 | 2558 | 2516 | 2547 | 0 | +8.13(+0.32%) |
Jan 06, 2020 | 2527 | 2551 | 2518 | 2539 | 0 | -3.03(-0.12%) |
Jan 03, 2020 | 2523 | 2548 | 2508 | 2542 | 0 | -7.96(-0.31%) |