Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1519 | 1534 | 1480 | 1493 | 0 | -39.95(-2.61%) |
Mar 30, 2020 | 1513 | 1547 | 1483 | 1533 | 0 | +36.16(+2.42%) |
Mar 27, 2020 | 1447 | 1533 | 1440 | 1497 | 0 | +15.84(+1.07%) |
Mar 26, 2020 | 1406 | 1495 | 1398 | 1481 | 0 | +74.98(+5.33%) |
Mar 25, 2020 | 1379 | 1448 | 1337 | 1406 | 0 | +22.59(+1.63%) |
Mar 24, 2020 | 1346 | 1396 | 1314 | 1383 | 0 | +71.61(+5.46%) |
Mar 23, 2020 | 1349 | 1368 | 1268 | 1312 | 0 | -36.82(-2.73%) |
Mar 20, 2020 | 1448 | 1466 | 1331 | 1349 | 0 | -94.12(-6.52%) |
Mar 19, 2020 | 1489 | 1522 | 1394 | 1443 | 0 | -41.83(-2.82%) |
Mar 18, 2020 | 1498 | 1548 | 1408 | 1485 | 0 | -79.02(-5.05%) |
Mar 17, 2020 | 1450 | 1584 | 1428 | 1564 | 0 | +140.20(+9.85%) |
Mar 16, 2020 | 1453 | 1530 | 1404 | 1423 | 0 | -134.86(-8.65%) |
Mar 13, 2020 | 1556 | 1580 | 1483 | 1558 | 0 | +51.69(+3.43%) |
Mar 12, 2020 | 1537 | 1598 | 1476 | 1507 | 0 | -113.22(-6.99%) |
Mar 11, 2020 | 1657 | 1665 | 1599 | 1620 | 0 | -65.55(-3.89%) |
Mar 10, 2020 | 1674 | 1704 | 1628 | 1685 | 0 | +28.34(+1.71%) |
Mar 09, 2020 | 1662 | 1701 | 1613 | 1657 | 0 | -70.74(-4.09%) |
Mar 06, 2020 | 1698 | 1738 | 1674 | 1728 | 0 | -3.35(-0.19%) |
Mar 05, 2020 | 1732 | 1752 | 1714 | 1731 | 0 | -22.55(-1.29%) |
Mar 04, 2020 | 1707 | 1760 | 1704 | 1754 | 0 | +61.33(+3.62%) |
Mar 03, 2020 | 1708 | 1738 | 1684 | 1692 | 0 | -15.15(-0.89%) |
Mar 02, 2020 | 1648 | 1712 | 1641 | 1707 | 0 | +64.53(+3.93%) |
Feb 28, 2020 | 1666 | 1674 | 1618 | 1643 | 0 | -49.92(-2.95%) |
Feb 27, 2020 | 1740 | 1759 | 1683 | 1693 | 0 | -52.89(-3.03%) |
Feb 26, 2020 | 1772 | 1790 | 1738 | 1746 | 0 | -17.94(-1.02%) |
Feb 25, 2020 | 1789 | 1795 | 1760 | 1764 | 0 | -24.66(-1.38%) |
Feb 24, 2020 | 1796 | 1807 | 1782 | 1788 | 0 | -17.12(-0.95%) |
Feb 21, 2020 | 1807 | 1821 | 1794 | 1805 | 0 | -12.21(-0.67%) |
Feb 20, 2020 | 1813 | 1823 | 1804 | 1818 | 0 | +0.52(+0.03%) |
Feb 19, 2020 | 1819 | 1828 | 1809 | 1817 | 0 | -2.36(-0.13%) |
Feb 18, 2020 | 1818 | 1829 | 1811 | 1820 | 0 | +2.39(+0.13%) |
Feb 14, 2020 | 1817 | 1825 | 1807 | 1817 | 0 | +4.25(+0.23%) |
Feb 13, 2020 | 1804 | 1818 | 1796 | 1813 | 0 | +8.55(+0.47%) |
Feb 12, 2020 | 1804 | 1814 | 1790 | 1804 | 0 | -2.79(-0.15%) |
Feb 11, 2020 | 1807 | 1816 | 1801 | 1807 | 0 | +3.05(+0.17%) |
Feb 10, 2020 | 1799 | 1811 | 1790 | 1804 | 0 | +4.79(+0.27%) |
Feb 07, 2020 | 1807 | 1813 | 1794 | 1799 | 0 | -4.16(-0.23%) |
Feb 06, 2020 | 1808 | 1818 | 1797 | 1803 | 0 | -3.28(-0.18%) |
Feb 05, 2020 | 1797 | 1814 | 1791 | 1807 | 0 | +10.02(+0.56%) |
Feb 04, 2020 | 1810 | 1816 | 1789 | 1797 | 0 | -12.70(-0.70%) |
Feb 03, 2020 | 1804 | 1817 | 1797 | 1809 | 0 | +13.07(+0.73%) |
Jan 31, 2020 | 1800 | 1810 | 1786 | 1796 | 0 | -5.38(-0.30%) |
Jan 30, 2020 | 1795 | 1806 | 1787 | 1802 | 0 | +4.88(+0.27%) |
Jan 29, 2020 | 1793 | 1801 | 1782 | 1797 | 0 | +6.11(+0.34%) |
Jan 28, 2020 | 1788 | 1801 | 1781 | 1791 | 0 | +5.10(+0.29%) |
Jan 27, 2020 | 1795 | 1804 | 1780 | 1786 | 0 | -11.38(-0.63%) |
Jan 24, 2020 | 1793 | 1806 | 1786 | 1797 | 0 | +3.02(+0.17%) |
Jan 23, 2020 | 1775 | 1797 | 1770 | 1794 | 0 | +23.32(+1.32%) |
Jan 22, 2020 | 1775 | 1784 | 1763 | 1771 | 0 | -1.61(-0.09%) |
Jan 21, 2020 | 1766 | 1777 | 1758 | 1772 | 0 | +6.63(+0.38%) |
Jan 17, 2020 | 1757 | 1769 | 1751 | 1766 | 0 | +8.76(+0.50%) |
Jan 16, 2020 | 1754 | 1762 | 1750 | 1757 | 0 | +6.41(+0.37%) |
Jan 15, 2020 | 1738 | 1757 | 1736 | 1750 | 0 | +19.15(+1.11%) |
Jan 14, 2020 | 1725 | 1736 | 1718 | 1731 | 0 | +6.82(+0.40%) |
Jan 13, 2020 | 1714 | 1732 | 1713 | 1725 | 0 | +10.20(+0.59%) |
Jan 10, 2020 | 1714 | 1722 | 1708 | 1714 | 0 | +2.94(+0.17%) |
Jan 09, 2020 | 1707 | 1716 | 1702 | 1711 | 0 | +2.56(+0.15%) |
Jan 08, 2020 | 1710 | 1716 | 1702 | 1709 | 0 | -2.47(-0.14%) |
Jan 07, 2020 | 1713 | 1719 | 1702 | 1711 | 0 | -4.21(-0.25%) |
Jan 06, 2020 | 1720 | 1726 | 1712 | 1715 | 0 | -3.78(-0.22%) |
Jan 03, 2020 | 1716 | 1728 | 1713 | 1719 | 0 | -0.27(-0.02%) |