Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 904.27 | 909.50 | 860.00 | 865.84 | 89,935 | -45.02(-4.94%) |
Apr 29, 2020 | 903.00 | 939.78 | 887.11 | 910.86 | 96,635 | +2.75(+0.30%) |
Apr 28, 2020 | 923.88 | 939.99 | 901.78 | 908.11 | 55,455 | +7.19(+0.80%) |
Apr 27, 2020 | 890.64 | 908.11 | 880.01 | 900.92 | 47,614 | +21.38(+2.43%) |
Apr 24, 2020 | 881.91 | 888.90 | 861.01 | 879.54 | 44,900 | -1.89(-0.21%) |
Apr 23, 2020 | 898.99 | 902.52 | 877.23 | 881.43 | 72,309 | +2.39(+0.27%) |
Apr 22, 2020 | 907.29 | 912.39 | 875.01 | 879.04 | 55,697 | -10.40(-1.17%) |
Apr 21, 2020 | 905.23 | 909.80 | 883.00 | 889.44 | 40,723 | -38.38(-4.14%) |
Apr 20, 2020 | 937.13 | 946.84 | 910.06 | 927.82 | 59,244 | -26.57(-2.78%) |
Apr 17, 2020 | 954.00 | 959.98 | 932.30 | 954.39 | 48,900 | +31.53(+3.42%) |
Apr 16, 2020 | 949.70 | 949.94 | 913.10 | 922.86 | 50,160 | -15.64(-1.67%) |
Apr 15, 2020 | 965.10 | 965.10 | 933.45 | 938.50 | 47,529 | -37.79(-3.87%) |
Apr 14, 2020 | 955.00 | 980.74 | 952.00 | 976.29 | 61,664 | +32.30(+3.42%) |
Apr 13, 2020 | 974.54 | 995.00 | 940.94 | 943.99 | 66,730 | -61.41(-6.11%) |
Apr 09, 2020 | 982.00 | 1023 | 982.00 | 1005 | 56,100 | +25.02(+2.55%) |
Apr 08, 2020 | 961.32 | 982.60 | 930.51 | 980.38 | 48,755 | +37.38(+3.96%) |
Apr 07, 2020 | 974.00 | 997.98 | 940.57 | 943.00 | 73,532 | +18.06(+1.95%) |
Apr 06, 2020 | 910.35 | 930.58 | 902.14 | 924.94 | 95,051 | +57.64(+6.65%) |
Apr 03, 2020 | 894.19 | 923.00 | 857.18 | 867.30 | 105,400 | -42.05(-4.62%) |
Apr 02, 2020 | 889.81 | 929.97 | 880.01 | 909.35 | 104,012 | +23.63(+2.67%) |
Apr 01, 2020 | 883.43 | 913.01 | 875.00 | 885.72 | 38,813 | -42.17(-4.54%) |
Mar 31, 2020 | 932.49 | 942.94 | 911.00 | 927.89 | 45,348 | -19.10(-2.02%) |
Mar 30, 2020 | 897.70 | 953.65 | 893.75 | 946.99 | 52,246 | +54.56(+6.11%) |
Mar 27, 2020 | 909.41 | 934.67 | 885.01 | 892.43 | 76,800 | -58.09(-6.11%) |
Mar 26, 2020 | 866.44 | 950.52 | 860.00 | 950.52 | 101,451 | +92.24(+10.75%) |
Mar 25, 2020 | 856.30 | 906.69 | 844.01 | 858.28 | 72,179 | +4.28(+0.50%) |
Mar 24, 2020 | 799.43 | 874.99 | 782.01 | 854.00 | 83,019 | +111.79(+15.06%) |
Mar 23, 2020 | 765.01 | 781.00 | 710.52 | 742.21 | 92,608 | -42.97(-5.47%) |
Mar 20, 2020 | 844.00 | 875.00 | 765.75 | 785.18 | 84,200 | -51.38(-6.14%) |
Mar 19, 2020 | 792.06 | 848.48 | 750.28 | 836.56 | 99,838 | +44.43(+5.61%) |
Mar 18, 2020 | 802.14 | 818.91 | 726.01 | 792.13 | 112,721 | -71.63(-8.29%) |
Mar 17, 2020 | 856.83 | 871.65 | 768.62 | 863.76 | 146,475 | +24.70(+2.94%) |
Mar 16, 2020 | 937.00 | 944.82 | 805.00 | 839.06 | 107,991 | -207.55(-19.83%) |
Mar 13, 2020 | 991.91 | 1047 | 948.02 | 1047 | 76,600 | +98.85(+10.43%) |
Mar 12, 2020 | 1022 | 1024 | 936.82 | 947.76 | 120,434 | -139.05(-12.79%) |
Mar 11, 2020 | 1137 | 1149 | 1069 | 1087 | 75,999 | -77.96(-6.69%) |
Mar 10, 2020 | 1116 | 1165 | 1086 | 1165 | 70,935 | +70.60(+6.45%) |
Mar 09, 2020 | 1140 | 1146 | 1083 | 1094 | 78,159 | -122.77(-10.09%) |
Mar 06, 2020 | 1196 | 1222 | 1183 | 1217 | 48,900 | -11.74(-0.96%) |
Mar 05, 2020 | 1239 | 1250 | 1209 | 1229 | 43,972 | -45.24(-3.55%) |
Mar 04, 2020 | 1247 | 1274 | 1235 | 1274 | 53,434 | +34.11(+2.75%) |
Mar 03, 2020 | 1260 | 1270 | 1230 | 1240 | 66,636 | -22.89(-1.81%) |
Mar 02, 2020 | 1182 | 1263 | 1176 | 1263 | 55,930 | +81.10(+6.86%) |
Feb 28, 2020 | 1197 | 1201 | 1160 | 1182 | 100,000 | -44.11(-3.60%) |
Feb 27, 2020 | 1270 | 1275 | 1226 | 1226 | 53,846 | -52.90(-4.14%) |
Feb 26, 2020 | 1294 | 1314 | 1272 | 1279 | 43,105 | -16.27(-1.26%) |
Feb 25, 2020 | 1327 | 1333 | 1289 | 1295 | 42,704 | -25.16(-1.91%) |
Feb 24, 2020 | 1314 | 1332 | 1311 | 1320 | 39,065 | -20.80(-1.55%) |
Feb 21, 2020 | 1337 | 1348 | 1328 | 1341 | 21,400 | -0.24(-0.02%) |
Feb 20, 2020 | 1332 | 1345 | 1325 | 1341 | 30,601 | +4.40(+0.33%) |
Feb 19, 2020 | 1328 | 1341 | 1323 | 1337 | 27,610 | +9.99(+0.75%) |
Feb 18, 2020 | 1320 | 1330 | 1314 | 1327 | 43,267 | +3.05(+0.23%) |
Feb 14, 2020 | 1318 | 1325 | 1310 | 1324 | 24,300 | +3.91(+0.30%) |
Feb 13, 2020 | 1307 | 1321 | 1301 | 1320 | 21,951 | +9.76(+0.75%) |
Feb 12, 2020 | 1312 | 1319 | 1298 | 1310 | 35,499 | +3.95(+0.30%) |
Feb 11, 2020 | 1297 | 1308 | 1291 | 1306 | 41,461 | +11.52(+0.89%) |
Feb 10, 2020 | 1303 | 1318 | 1290 | 1294 | 54,260 | -9.10(-0.70%) |
Feb 07, 2020 | 1289 | 1311 | 1283 | 1304 | 40,400 | +5.83(+0.45%) |
Feb 06, 2020 | 1262 | 1301 | 1262 | 1298 | 56,245 | +38.16(+3.03%) |
Feb 05, 2020 | 1206 | 1284 | 1204 | 1260 | 69,820 | +66.66(+5.59%) |
Feb 04, 2020 | 1185 | 1203 | 1184 | 1193 | 35,225 | +14.88(+1.26%) |