Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1213 | 1251 | 1178 | 1215 | 0 | -4.92(-0.40%) |
Mar 30, 2020 | 1181 | 1237 | 1159 | 1220 | 0 | +50.31(+4.30%) |
Mar 27, 2020 | 1161 | 1210 | 1132 | 1170 | 0 | -28.61(-2.39%) |
Mar 26, 2020 | 1132 | 1221 | 1114 | 1199 | 0 | +78.11(+6.97%) |
Mar 25, 2020 | 1104 | 1176 | 1058 | 1121 | 0 | +20.19(+1.83%) |
Mar 24, 2020 | 1063 | 1118 | 1025 | 1100 | 0 | +87.67(+8.66%) |
Mar 23, 2020 | 1027 | 1064 | 964.97 | 1013 | 0 | -14.38(-1.40%) |
Mar 20, 2020 | 1088 | 1122 | 1007 | 1027 | 0 | -49.42(-4.59%) |
Mar 19, 2020 | 1034 | 1128 | 993.76 | 1077 | 0 | +38.01(+3.66%) |
Mar 18, 2020 | 1027 | 1090 | 964.46 | 1038 | 0 | -43.44(-4.02%) |
Mar 17, 2020 | 1066 | 1132 | 1007 | 1082 | 0 | +46.33(+4.47%) |
Mar 16, 2020 | 1071 | 1137 | 1014 | 1036 | 0 | -167.93(-13.95%) |
Mar 13, 2020 | 1177 | 1225 | 1085 | 1204 | 0 | +78.32(+6.96%) |
Mar 12, 2020 | 1154 | 1203 | 1094 | 1125 | 0 | -110.08(-8.91%) |
Mar 11, 2020 | 1258 | 1285 | 1210 | 1235 | 0 | -54.41(-4.22%) |
Mar 10, 2020 | 1276 | 1307 | 1224 | 1290 | 0 | +48.01(+3.87%) |
Mar 09, 2020 | 1255 | 1299 | 1209 | 1242 | 0 | -91.31(-6.85%) |
Mar 06, 2020 | 1310 | 1380 | 1280 | 1333 | 0 | -8.85(-0.66%) |
Mar 05, 2020 | 1344 | 1369 | 1317 | 1342 | 0 | -31.26(-2.28%) |
Mar 04, 2020 | 1344 | 1383 | 1327 | 1373 | 0 | +75.10(+5.79%) |
Mar 03, 2020 | 1347 | 1375 | 1282 | 1298 | 0 | -46.96(-3.49%) |
Mar 02, 2020 | 1296 | 1352 | 1269 | 1345 | 0 | +54.96(+4.26%) |
Feb 28, 2020 | 1270 | 1314 | 1240 | 1290 | 0 | -20.06(-1.53%) |
Feb 27, 2020 | 1335 | 1370 | 1294 | 1310 | 0 | -50.70(-3.73%) |
Feb 26, 2020 | 1369 | 1398 | 1343 | 1361 | 0 | -1.82(-0.13%) |
Feb 25, 2020 | 1420 | 1429 | 1354 | 1363 | 0 | -49.73(-3.52%) |
Feb 24, 2020 | 1426 | 1447 | 1395 | 1412 | 0 | -57.72(-3.93%) |
Feb 21, 2020 | 1470 | 1483 | 1451 | 1470 | 0 | -3.52(-0.24%) |
Feb 20, 2020 | 1475 | 1491 | 1448 | 1474 | 0 | -6.91(-0.47%) |
Feb 19, 2020 | 1468 | 1496 | 1453 | 1480 | 0 | +9.93(+0.68%) |
Feb 18, 2020 | 1466 | 1488 | 1447 | 1471 | 0 | +6.75(+0.46%) |
Feb 14, 2020 | 1471 | 1482 | 1450 | 1464 | 0 | -1.92(-0.13%) |
Feb 13, 2020 | 1458 | 1484 | 1448 | 1466 | 0 | -0.35(-0.02%) |
Feb 12, 2020 | 1458 | 1483 | 1445 | 1466 | 0 | +16.32(+1.13%) |
Feb 11, 2020 | 1444 | 1464 | 1429 | 1450 | 0 | +12.94(+0.90%) |
Feb 10, 2020 | 1427 | 1451 | 1414 | 1437 | 0 | +4.72(+0.33%) |
Feb 07, 2020 | 1444 | 1453 | 1420 | 1432 | 0 | -13.74(-0.95%) |
Feb 06, 2020 | 1444 | 1465 | 1420 | 1446 | 0 | +5.81(+0.40%) |
Feb 05, 2020 | 1417 | 1457 | 1404 | 1440 | 0 | +44.69(+3.20%) |
Feb 04, 2020 | 1385 | 1413 | 1378 | 1395 | 0 | +22.91(+1.67%) |
Feb 03, 2020 | 1367 | 1390 | 1357 | 1372 | 0 | +13.96(+1.03%) |
Jan 31, 2020 | 1382 | 1395 | 1345 | 1358 | 0 | -34.20(-2.46%) |
Jan 30, 2020 | 1392 | 1408 | 1371 | 1393 | 0 | -5.31(-0.38%) |
Jan 29, 2020 | 1401 | 1421 | 1388 | 1398 | 0 | -3.35(-0.24%) |
Jan 28, 2020 | 1384 | 1419 | 1376 | 1401 | 0 | +20.78(+1.51%) |
Jan 27, 2020 | 1380 | 1399 | 1357 | 1381 | 0 | -20.65(-1.47%) |
Jan 24, 2020 | 1429 | 1435 | 1390 | 1401 | 0 | -27.82(-1.95%) |
Jan 23, 2020 | 1425 | 1442 | 1406 | 1429 | 0 | +0.04(+0.00%) |
Jan 22, 2020 | 1431 | 1451 | 1417 | 1429 | 0 | +2.77(+0.19%) |
Jan 21, 2020 | 1422 | 1441 | 1405 | 1426 | 0 | +1.36(+0.10%) |
Jan 20, 2020 | 1436 | 1444 | 1412 | 1425 | 0 | +0.01(+0.00%) |
Jan 17, 2020 | 1436 | 1444 | 1412 | 1425 | 0 | -7.83(-0.55%) |
Jan 16, 2020 | 1429 | 1445 | 1414 | 1433 | 0 | +8.09(+0.57%) |
Jan 15, 2020 | 1416 | 1447 | 1403 | 1425 | 0 | -2.22(-0.16%) |
Jan 14, 2020 | 1410 | 1436 | 1398 | 1427 | 0 | +11.23(+0.79%) |
Jan 13, 2020 | 1428 | 1442 | 1394 | 1416 | 0 | -9.68(-0.68%) |
Jan 10, 2020 | 1439 | 1465 | 1396 | 1425 | 0 | -1.76(-0.12%) |
Jan 09, 2020 | 1420 | 1449 | 1396 | 1427 | 0 | +12.21(+0.86%) |
Jan 08, 2020 | 1385 | 1430 | 1375 | 1415 | 0 | +28.16(+2.03%) |
Jan 07, 2020 | 1386 | 1415 | 1365 | 1387 | 0 | +1.02(+0.07%) |
Jan 06, 2020 | 1352 | 1395 | 1342 | 1386 | 0 | +32.58(+2.41%) |
Jan 03, 2020 | 1342 | 1365 | 1333 | 1353 | 0 | -6.56(-0.48%) |