Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 983.09 | 1037 | 977.06 | 1033 | 597,800 | +27.53(+2.74%) |
Feb 27, 2020 | 998.90 | 1034 | 994.55 | 1005 | 322,687 | -9.08(-0.90%) |
Feb 26, 2020 | 1040 | 1045 | 1011 | 1014 | 295,326 | -18.63(-1.80%) |
Feb 25, 2020 | 1060 | 1063 | 1031 | 1033 | 307,819 | -23.95(-2.27%) |
Feb 24, 2020 | 1052 | 1063 | 1043 | 1057 | 333,768 | -11.39(-1.07%) |
Feb 21, 2020 | 1077 | 1082 | 1063 | 1068 | 212,100 | -14.49(-1.34%) |
Feb 20, 2020 | 1065 | 1086 | 1065 | 1083 | 219,084 | +15.73(+1.47%) |
Feb 19, 2020 | 1075 | 1077 | 1066 | 1067 | 166,470 | -7.06(-0.66%) |
Feb 18, 2020 | 1075 | 1079 | 1066 | 1074 | 243,359 | +20.64(+1.96%) |
Feb 14, 2020 | 1068 | 1074 | 1047 | 1053 | 198,700 | -13.34(-1.25%) |
Feb 13, 2020 | 1058 | 1072 | 1058 | 1067 | 240,228 | +2.98(+0.28%) |
Feb 12, 2020 | 1055 | 1066 | 1048 | 1064 | 191,293 | +12.35(+1.17%) |
Feb 11, 2020 | 1052 | 1056 | 1049 | 1051 | 164,711 | -2.50(-0.24%) |
Feb 10, 2020 | 1061 | 1067 | 1052 | 1054 | 191,563 | -5.19(-0.49%) |
Feb 07, 2020 | 1057 | 1067 | 1048 | 1059 | 218,400 | -3.40(-0.32%) |
Feb 06, 2020 | 1075 | 1082 | 1062 | 1062 | 278,509 | -10.94(-1.02%) |
Feb 05, 2020 | 1056 | 1077 | 1051 | 1073 | 302,068 | +23.04(+2.19%) |
Feb 04, 2020 | 1058 | 1064 | 1043 | 1050 | 280,348 | -0.24(-0.02%) |
Feb 03, 2020 | 1062 | 1069 | 1050 | 1050 | 262,530 | -7.51(-0.71%) |
Jan 31, 2020 | 1081 | 1095 | 1056 | 1058 | 311,000 | -28.62(-2.63%) |
Jan 30, 2020 | 1090 | 1093 | 1080 | 1087 | 326,320 | -9.93(-0.91%) |
Jan 29, 2020 | 1108 | 1118 | 1096 | 1097 | 181,308 | -11.07(-1.00%) |
Jan 28, 2020 | 1117 | 1119 | 1104 | 1108 | 207,557 | -6.91(-0.62%) |
Jan 27, 2020 | 1123 | 1128 | 1113 | 1114 | 211,958 | -25.74(-2.26%) |
Jan 24, 2020 | 1166 | 1167 | 1137 | 1140 | 250,100 | -25.77(-2.21%) |
Jan 23, 2020 | 1152 | 1168 | 1149 | 1166 | 250,322 | +8.67(+0.75%) |
Jan 22, 2020 | 1156 | 1163 | 1146 | 1157 | 227,289 | +2.33(+0.20%) |
Jan 21, 2020 | 1152 | 1165 | 1149 | 1155 | 300,213 | +0.42(+0.04%) |
Jan 17, 2020 | 1145 | 1155 | 1140 | 1155 | 309,900 | +12.46(+1.09%) |
Jan 16, 2020 | 1144 | 1147 | 1136 | 1142 | 196,626 | +7.83(+0.69%) |
Jan 15, 2020 | 1130 | 1149 | 1130 | 1134 | 186,368 | -2.31(-0.20%) |
Jan 14, 2020 | 1125 | 1137 | 1115 | 1137 | 332,912 | +8.23(+0.73%) |
Jan 13, 2020 | 1129 | 1134 | 1119 | 1128 | 219,899 | -3.85(-0.34%) |
Jan 10, 2020 | 1151 | 1151 | 1131 | 1132 | 208,100 | -13.17(-1.15%) |
Jan 09, 2020 | 1152 | 1154 | 1144 | 1145 | 205,968 | -2.10(-0.18%) |
Jan 08, 2020 | 1142 | 1157 | 1137 | 1147 | 207,946 | +2.11(+0.18%) |
Jan 07, 2020 | 1161 | 1168 | 1141 | 1145 | 274,974 | -20.33(-1.74%) |
Jan 06, 2020 | 1167 | 1178 | 1147 | 1166 | 296,896 | -22.27(-1.87%) |
Jan 03, 2020 | 1176 | 1190 | 1176 | 1188 | 188,700 | -1.76(-0.15%) |
Jan 02, 2020 | 1195 | 1198 | 1180 | 1190 | 212,169 | -1.57(-0.13%) |
Dec 31, 2019 | 1183 | 1193 | 1183 | 1191 | 191,400 | +8.06(+0.68%) |
Dec 30, 2019 | 1206 | 1206 | 1180 | 1183 | 202,490 | -19.34(-1.61%) |
Dec 27, 2019 | 1212 | 1213 | 1200 | 1203 | 140,600 | -8.13(-0.67%) |
Dec 26, 2019 | 1217 | 1220 | 1209 | 1211 | 146,976 | -8.59(-0.70%) |
Dec 24, 2019 | 1213 | 1224 | 1213 | 1219 | 77,200 | +5.44(+0.45%) |
Dec 23, 2019 | 1225 | 1227 | 1214 | 1214 | 178,528 | -12.87(-1.05%) |
Dec 20, 2019 | 1228 | 1228 | 1219 | 1227 | 360,500 | +7.66(+0.63%) |
Dec 19, 2019 | 1222 | 1226 | 1212 | 1219 | 245,095 | -8.97(-0.73%) |
Dec 18, 2019 | 1222 | 1229 | 1214 | 1228 | 236,691 | +6.22(+0.51%) |
Dec 17, 2019 | 1232 | 1235 | 1220 | 1222 | 206,290 | -3.39(-0.28%) |
Dec 16, 2019 | 1234 | 1236 | 1221 | 1225 | 290,112 | -10.10(-0.82%) |
Dec 13, 2019 | 1242 | 1242 | 1225 | 1235 | 187,800 | +4.40(+0.36%) |
Dec 12, 2019 | 1239 | 1254 | 1228 | 1231 | 301,276 | -13.91(-1.12%) |
Dec 11, 2019 | 1267 | 1269 | 1232 | 1245 | 381,982 | -5.17(-0.41%) |
Dec 10, 2019 | 1240 | 1274 | 1225 | 1250 | 601,291 | +81.00(+6.93%) |
Dec 09, 2019 | 1176 | 1186 | 1167 | 1169 | 262,640 | -3.66(-0.31%) |
Dec 06, 2019 | 1167 | 1182 | 1166 | 1173 | 214,400 | +10.00(+0.86%) |
Dec 05, 2019 | 1165 | 1169 | 1158 | 1163 | 279,040 | -0.43(-0.04%) |
Dec 04, 2019 | 1152 | 1170 | 1150 | 1163 | 223,073 | +10.79(+0.94%) |
Dec 03, 2019 | 1171 | 1171 | 1145 | 1152 | 267,185 | -25.35(-2.15%) |