Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1742 | 1781 | 1701 | 1723 | 0 | -24.93(-1.43%) |
Mar 30, 2020 | 1716 | 1767 | 1693 | 1748 | 0 | +50.66(+2.98%) |
Mar 27, 2020 | 1709 | 1758 | 1669 | 1698 | 0 | -60.28(-3.43%) |
Mar 26, 2020 | 1690 | 1776 | 1669 | 1758 | 0 | +92.63(+5.56%) |
Mar 25, 2020 | 1681 | 1742 | 1621 | 1665 | 0 | -6.85(-0.41%) |
Mar 24, 2020 | 1623 | 1701 | 1591 | 1672 | 0 | +127.64(+8.26%) |
Mar 23, 2020 | 1541 | 1592 | 1475 | 1544 | 0 | +9.09(+0.59%) |
Mar 20, 2020 | 1608 | 1651 | 1518 | 1535 | 0 | -44.44(-2.81%) |
Mar 19, 2020 | 1550 | 1636 | 1504 | 1580 | 0 | +23.57(+1.51%) |
Mar 18, 2020 | 1545 | 1626 | 1467 | 1556 | 0 | -82.68(-5.05%) |
Mar 17, 2020 | 1576 | 1678 | 1516 | 1639 | 0 | +88.88(+5.73%) |
Mar 16, 2020 | 1571 | 1670 | 1509 | 1550 | 0 | -201.49(-11.50%) |
Mar 13, 2020 | 1696 | 1766 | 1610 | 1751 | 0 | +153.09(+9.58%) |
Mar 12, 2020 | 1654 | 1725 | 1580 | 1598 | 0 | -172.12(-9.72%) |
Mar 11, 2020 | 1812 | 1833 | 1744 | 1770 | 0 | -88.82(-4.78%) |
Mar 10, 2020 | 1838 | 1871 | 1770 | 1859 | 0 | +80.82(+4.54%) |
Mar 09, 2020 | 1779 | 1853 | 1748 | 1778 | 0 | -135.91(-7.10%) |
Mar 06, 2020 | 1899 | 1940 | 1866 | 1914 | 0 | -38.92(-1.99%) |
Mar 05, 2020 | 1960 | 1999 | 1936 | 1953 | 0 | -55.09(-2.74%) |
Mar 04, 2020 | 1961 | 2013 | 1938 | 2008 | 0 | +81.73(+4.24%) |
Mar 03, 2020 | 1987 | 2014 | 1905 | 1927 | 0 | -55.04(-2.78%) |
Mar 02, 2020 | 1930 | 1989 | 1893 | 1982 | 0 | +72.55(+3.80%) |
Feb 28, 2020 | 1831 | 1929 | 1817 | 1909 | 0 | +12.60(+0.66%) |
Feb 27, 2020 | 1921 | 1968 | 1882 | 1897 | 0 | -77.48(-3.92%) |
Feb 26, 2020 | 1978 | 2022 | 1956 | 1974 | 0 | +4.87(+0.25%) |
Feb 25, 2020 | 2042 | 2054 | 1957 | 1969 | 0 | -61.87(-3.05%) |
Feb 24, 2020 | 2018 | 2062 | 1992 | 2031 | 0 | -72.27(-3.44%) |
Feb 21, 2020 | 2134 | 2142 | 2085 | 2103 | 0 | -42.35(-1.97%) |
Feb 20, 2020 | 2158 | 2172 | 2113 | 2146 | 0 | -18.98(-0.88%) |
Feb 19, 2020 | 2145 | 2176 | 2138 | 2165 | 0 | +33.87(+1.59%) |
Feb 18, 2020 | 2121 | 2145 | 2105 | 2131 | 0 | -18.33(-0.85%) |
Feb 14, 2020 | 2160 | 2175 | 2133 | 2149 | 0 | -5.01(-0.23%) |
Feb 13, 2020 | 2140 | 2170 | 2128 | 2154 | 0 | -5.68(-0.26%) |
Feb 12, 2020 | 2149 | 2180 | 2136 | 2160 | 0 | +28.53(+1.34%) |
Feb 11, 2020 | 2138 | 2160 | 2112 | 2131 | 0 | +9.26(+0.44%) |
Feb 10, 2020 | 2091 | 2128 | 2084 | 2122 | 0 | +18.10(+0.86%) |
Feb 07, 2020 | 2125 | 2135 | 2094 | 2104 | 0 | -32.68(-1.53%) |
Feb 06, 2020 | 2129 | 2151 | 2109 | 2137 | 0 | +20.97(+0.99%) |
Feb 05, 2020 | 2126 | 2140 | 2091 | 2116 | 0 | +16.95(+0.81%) |
Feb 04, 2020 | 2085 | 2112 | 2071 | 2099 | 0 | +48.11(+2.35%) |
Feb 03, 2020 | 2036 | 2070 | 2024 | 2051 | 0 | +15.93(+0.78%) |
Jan 31, 2020 | 2080 | 2087 | 2021 | 2035 | 0 | -51.92(-2.49%) |
Jan 30, 2020 | 2074 | 2098 | 2050 | 2087 | 0 | -4.78(-0.23%) |
Jan 29, 2020 | 2107 | 2125 | 2080 | 2091 | 0 | -8.06(-0.38%) |
Jan 28, 2020 | 2082 | 2111 | 2066 | 2099 | 0 | +32.67(+1.58%) |
Jan 27, 2020 | 2066 | 2088 | 2044 | 2067 | 0 | -53.67(-2.53%) |
Jan 24, 2020 | 2153 | 2163 | 2107 | 2120 | 0 | -19.17(-0.90%) |
Jan 23, 2020 | 2138 | 2153 | 2114 | 2140 | 0 | +5.85(+0.27%) |
Jan 22, 2020 | 2139 | 2158 | 2124 | 2134 | 0 | +7.62(+0.36%) |
Jan 21, 2020 | 2117 | 2144 | 2106 | 2126 | 0 | +0.55(+0.03%) |
Jan 20, 2020 | 2128 | 2138 | 2106 | 2126 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 2128 | 2138 | 2106 | 2126 | 0 | +4.10(+0.19%) |
Jan 16, 2020 | 2106 | 2128 | 2097 | 2121 | 0 | +28.60(+1.37%) |
Jan 15, 2020 | 2100 | 2115 | 2080 | 2093 | 0 | -11.00(-0.52%) |
Jan 14, 2020 | 2108 | 2123 | 2087 | 2104 | 0 | -5.57(-0.26%) |
Jan 13, 2020 | 2091 | 2118 | 2082 | 2109 | 0 | +26.01(+1.25%) |
Jan 10, 2020 | 2098 | 2105 | 2072 | 2083 | 0 | -6.61(-0.32%) |
Jan 09, 2020 | 2095 | 2109 | 2070 | 2090 | 0 | +10.82(+0.52%) |
Jan 08, 2020 | 2070 | 2093 | 2055 | 2079 | 0 | +8.57(+0.41%) |
Jan 07, 2020 | 2052 | 2083 | 2039 | 2071 | 0 | +29.59(+1.45%) |
Jan 06, 2020 | 2026 | 2051 | 2013 | 2041 | 0 | -3.87(-0.19%) |
Jan 03, 2020 | 2037 | 2062 | 2029 | 2045 | 0 | -21.49(-1.04%) |