Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 952.72 | 978.85 | 931.00 | 946.70 | 0 | -10.53(-1.10%) |
Mar 30, 2020 | 942.15 | 974.20 | 917.54 | 957.24 | 0 | +16.53(+1.76%) |
Mar 27, 2020 | 948.51 | 975.96 | 919.57 | 940.70 | 0 | -39.71(-4.05%) |
Mar 26, 2020 | 949.68 | 1006 | 929.18 | 980.41 | 0 | +42.05(+4.48%) |
Mar 25, 2020 | 930.84 | 986.18 | 893.80 | 938.36 | 0 | +17.69(+1.92%) |
Mar 24, 2020 | 893.31 | 942.71 | 870.31 | 920.67 | 0 | +72.88(+8.60%) |
Mar 23, 2020 | 847.46 | 883.50 | 805.68 | 847.79 | 0 | -2.40(-0.28%) |
Mar 20, 2020 | 895.75 | 932.18 | 834.65 | 850.19 | 0 | -28.87(-3.28%) |
Mar 19, 2020 | 845.68 | 919.46 | 804.67 | 879.07 | 0 | +29.90(+3.52%) |
Mar 18, 2020 | 867.19 | 904.34 | 781.18 | 849.16 | 0 | -68.22(-7.44%) |
Mar 17, 2020 | 908.58 | 953.37 | 848.58 | 917.38 | 0 | +23.81(+2.66%) |
Mar 16, 2020 | 909.04 | 967.48 | 859.11 | 893.57 | 0 | -117.01(-11.58%) |
Mar 13, 2020 | 995.90 | 1026 | 935.59 | 1011 | 0 | +66.10(+7.00%) |
Mar 12, 2020 | 982.28 | 1015 | 919.25 | 944.48 | 0 | -107.82(-10.25%) |
Mar 11, 2020 | 1085 | 1098 | 1036 | 1052 | 0 | -59.79(-5.38%) |
Mar 10, 2020 | 1098 | 1123 | 1054 | 1112 | 0 | +48.51(+4.56%) |
Mar 09, 2020 | 1075 | 1111 | 1040 | 1064 | 0 | -79.91(-6.99%) |
Mar 06, 2020 | 1124 | 1160 | 1106 | 1143 | 0 | -11.36(-0.98%) |
Mar 05, 2020 | 1173 | 1186 | 1140 | 1155 | 0 | -45.13(-3.76%) |
Mar 04, 2020 | 1184 | 1206 | 1162 | 1200 | 0 | +34.37(+2.95%) |
Mar 03, 2020 | 1195 | 1219 | 1153 | 1166 | 0 | -28.18(-2.36%) |
Mar 02, 2020 | 1172 | 1200 | 1143 | 1194 | 0 | +27.78(+2.38%) |
Feb 28, 2020 | 1146 | 1182 | 1127 | 1166 | 0 | -11.66(-0.99%) |
Feb 27, 2020 | 1191 | 1225 | 1161 | 1178 | 0 | -38.90(-3.20%) |
Feb 26, 2020 | 1237 | 1254 | 1207 | 1217 | 0 | -13.12(-1.07%) |
Feb 25, 2020 | 1278 | 1284 | 1224 | 1230 | 0 | -42.14(-3.31%) |
Feb 24, 2020 | 1274 | 1292 | 1257 | 1272 | 0 | -40.97(-3.12%) |
Feb 21, 2020 | 1323 | 1331 | 1302 | 1313 | 0 | -17.04(-1.28%) |
Feb 20, 2020 | 1327 | 1342 | 1311 | 1330 | 0 | +0.35(+0.03%) |
Feb 19, 2020 | 1328 | 1341 | 1319 | 1329 | 0 | +5.95(+0.45%) |
Feb 18, 2020 | 1320 | 1335 | 1310 | 1324 | 0 | +2.08(+0.16%) |
Feb 14, 2020 | 1328 | 1335 | 1311 | 1321 | 0 | -4.18(-0.32%) |
Feb 13, 2020 | 1320 | 1337 | 1313 | 1326 | 0 | -3.14(-0.24%) |
Feb 12, 2020 | 1321 | 1337 | 1313 | 1329 | 0 | +13.76(+1.05%) |
Feb 11, 2020 | 1312 | 1327 | 1302 | 1315 | 0 | +9.96(+0.76%) |
Feb 10, 2020 | 1295 | 1313 | 1286 | 1305 | 0 | +8.32(+0.64%) |
Feb 07, 2020 | 1301 | 1313 | 1284 | 1297 | 0 | -10.02(-0.77%) |
Feb 06, 2020 | 1311 | 1326 | 1293 | 1307 | 0 | +2.39(+0.18%) |
Feb 05, 2020 | 1304 | 1318 | 1287 | 1304 | 0 | +13.24(+1.03%) |
Feb 04, 2020 | 1285 | 1305 | 1274 | 1291 | 0 | +20.53(+1.62%) |
Feb 03, 2020 | 1269 | 1291 | 1259 | 1271 | 0 | +6.78(+0.54%) |
Jan 31, 2020 | 1285 | 1290 | 1257 | 1264 | 0 | -16.27(-1.27%) |
Jan 30, 2020 | 1270 | 1288 | 1259 | 1280 | 0 | -1.34(-0.10%) |
Jan 29, 2020 | 1290 | 1300 | 1273 | 1281 | 0 | -4.63(-0.36%) |
Jan 28, 2020 | 1282 | 1296 | 1271 | 1286 | 0 | +11.24(+0.88%) |
Jan 27, 2020 | 1270 | 1288 | 1259 | 1275 | 0 | -21.34(-1.65%) |
Jan 24, 2020 | 1314 | 1320 | 1284 | 1296 | 0 | -16.77(-1.28%) |
Jan 23, 2020 | 1304 | 1320 | 1289 | 1313 | 0 | +3.88(+0.30%) |
Jan 22, 2020 | 1316 | 1327 | 1302 | 1309 | 0 | -2.96(-0.23%) |
Jan 21, 2020 | 1316 | 1326 | 1300 | 1312 | 0 | -11.86(-0.90%) |
Jan 20, 2020 | 1326 | 1335 | 1313 | 1324 | 0 | +0.05(+0.00%) |
Jan 17, 2020 | 1326 | 1335 | 1313 | 1324 | 0 | +1.37(+0.10%) |
Jan 16, 2020 | 1319 | 1330 | 1309 | 1322 | 0 | +10.77(+0.82%) |
Jan 15, 2020 | 1307 | 1323 | 1299 | 1312 | 0 | +3.72(+0.28%) |
Jan 14, 2020 | 1304 | 1318 | 1294 | 1308 | 0 | +4.92(+0.38%) |
Jan 13, 2020 | 1296 | 1309 | 1287 | 1303 | 0 | +8.93(+0.69%) |
Jan 10, 2020 | 1301 | 1308 | 1286 | 1294 | 0 | -4.70(-0.36%) |
Jan 09, 2020 | 1303 | 1312 | 1290 | 1299 | 0 | +1.82(+0.14%) |
Jan 08, 2020 | 1290 | 1309 | 1284 | 1297 | 0 | +6.40(+0.50%) |
Jan 07, 2020 | 1291 | 1301 | 1280 | 1291 | 0 | -2.52(-0.19%) |
Jan 06, 2020 | 1282 | 1299 | 1274 | 1293 | 0 | +1.37(+0.11%) |
Jan 03, 2020 | 1285 | 1299 | 1278 | 1292 | 0 | -9.46(-0.73%) |