Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3100 | 3278 | 3080 | 3243 | 0 | +15.39(+0.48%) |
Feb 27, 2020 | 3312 | 3378 | 3223 | 3228 | 0 | -192.25(-5.62%) |
Feb 26, 2020 | 3403 | 3485 | 3380 | 3420 | 0 | +21.56(+0.63%) |
Feb 25, 2020 | 3516 | 3531 | 3381 | 3399 | 0 | -81.09(-2.33%) |
Feb 24, 2020 | 3462 | 3543 | 3397 | 3480 | 0 | -152.18(-4.19%) |
Feb 21, 2020 | 3692 | 3706 | 3607 | 3632 | 0 | -77.55(-2.09%) |
Feb 20, 2020 | 3738 | 3753 | 3669 | 3710 | 0 | -37.84(-1.01%) |
Feb 19, 2020 | 3738 | 3768 | 3722 | 3747 | 0 | +24.08(+0.65%) |
Feb 18, 2020 | 3690 | 3736 | 3680 | 3723 | 0 | -6.89(-0.18%) |
Feb 14, 2020 | 3728 | 3749 | 3701 | 3730 | 0 | -0.14(-0.00%) |
Feb 13, 2020 | 3719 | 3758 | 3709 | 3730 | 0 | -17.85(-0.48%) |
Feb 12, 2020 | 3727 | 3764 | 3703 | 3748 | 0 | +40.35(+1.09%) |
Feb 11, 2020 | 3756 | 3771 | 3689 | 3708 | 0 | -24.11(-0.65%) |
Feb 10, 2020 | 3661 | 3738 | 3654 | 3732 | 0 | +49.27(+1.34%) |
Feb 07, 2020 | 3676 | 3717 | 3650 | 3683 | 0 | -16.71(-0.45%) |
Feb 06, 2020 | 3675 | 3710 | 3651 | 3699 | 0 | +38.54(+1.05%) |
Feb 05, 2020 | 3701 | 3714 | 3630 | 3661 | 0 | +5.94(+0.16%) |
Feb 04, 2020 | 3620 | 3672 | 3600 | 3655 | 0 | +98.34(+2.77%) |
Feb 03, 2020 | 3522 | 3596 | 3507 | 3557 | 0 | +26.76(+0.76%) |
Jan 31, 2020 | 3603 | 3615 | 3516 | 3530 | 0 | -33.61(-0.94%) |
Jan 30, 2020 | 3547 | 3575 | 3516 | 3563 | 0 | +25.18(+0.71%) |
Jan 29, 2020 | 3547 | 3570 | 3513 | 3538 | 0 | +32.58(+0.93%) |
Jan 28, 2020 | 3472 | 3518 | 3457 | 3506 | 0 | +60.38(+1.75%) |
Jan 27, 2020 | 3431 | 3471 | 3403 | 3445 | 0 | -68.46(-1.95%) |
Jan 24, 2020 | 3553 | 3567 | 3500 | 3514 | 0 | -28.93(-0.82%) |
Jan 23, 2020 | 3537 | 3551 | 3509 | 3543 | 0 | +5.19(+0.15%) |
Jan 22, 2020 | 3554 | 3566 | 3531 | 3537 | 0 | -1.37(-0.04%) |
Jan 21, 2020 | 3531 | 3562 | 3520 | 3539 | 0 | -8.47(-0.24%) |
Jan 17, 2020 | 3549 | 3563 | 3518 | 3547 | 0 | +12.96(+0.37%) |
Jan 16, 2020 | 3519 | 3541 | 3503 | 3534 | 0 | +38.29(+1.10%) |
Jan 15, 2020 | 3498 | 3527 | 3479 | 3496 | 0 | -7.86(-0.22%) |
Jan 14, 2020 | 3524 | 3539 | 3487 | 3504 | 0 | -23.71(-0.67%) |
Jan 13, 2020 | 3499 | 3534 | 3485 | 3528 | 0 | +38.29(+1.10%) |
Jan 10, 2020 | 3509 | 3522 | 3476 | 3489 | 0 | -10.75(-0.31%) |
Jan 09, 2020 | 3492 | 3514 | 3474 | 3500 | 0 | +41.31(+1.19%) |
Jan 08, 2020 | 3432 | 3478 | 3419 | 3459 | 0 | +26.86(+0.78%) |
Jan 07, 2020 | 3447 | 3461 | 3418 | 3432 | 0 | -12.24(-0.36%) |
Jan 06, 2020 | 3395 | 3449 | 3385 | 3444 | 0 | +17.37(+0.51%) |
Jan 03, 2020 | 3418 | 3454 | 3411 | 3427 | 0 | -35.63(-1.03%) |
Jan 02, 2020 | 3428 | 3469 | 3413 | 3462 | 0 | +60.46(+1.78%) |
Dec 31, 2019 | 3382 | 3407 | 3369 | 3402 | 0 | +9.18(+0.27%) |
Dec 30, 2019 | 3406 | 3423 | 3360 | 3393 | 0 | -12.20(-0.36%) |
Dec 27, 2019 | 3417 | 3436 | 3391 | 3405 | 0 | +5.25(+0.15%) |
Dec 26, 2019 | 3353 | 3404 | 3348 | 3400 | 0 | +54.84(+1.64%) |
Dec 24, 2019 | 3348 | 3354 | 3335 | 3345 | 0 | +0.80(+0.02%) |
Dec 23, 2019 | 3338 | 3356 | 3325 | 3344 | 0 | +14.36(+0.43%) |
Dec 20, 2019 | 3346 | 3360 | 3313 | 3330 | 0 | +8.16(+0.25%) |
Dec 19, 2019 | 3305 | 3330 | 3296 | 3322 | 0 | +11.73(+0.35%) |
Dec 18, 2019 | 3319 | 3336 | 3303 | 3310 | 0 | -11.00(-0.33%) |
Dec 17, 2019 | 3318 | 3336 | 3305 | 3321 | 0 | +4.00(+0.12%) |
Dec 16, 2019 | 3305 | 3329 | 3295 | 3317 | 0 | +31.73(+0.97%) |
Dec 13, 2019 | 3265 | 3296 | 3254 | 3285 | 0 | +20.14(+0.62%) |
Dec 12, 2019 | 3235 | 3275 | 3225 | 3265 | 0 | +18.60(+0.57%) |
Dec 11, 2019 | 3234 | 3252 | 3221 | 3246 | 0 | +16.81(+0.52%) |
Dec 10, 2019 | 3233 | 3247 | 3213 | 3230 | 0 | +1.46(+0.05%) |
Dec 09, 2019 | 3240 | 3259 | 3213 | 3228 | 0 | -17.10(-0.53%) |
Dec 06, 2019 | 3229 | 3252 | 3217 | 3245 | 0 | +37.79(+1.18%) |
Dec 05, 2019 | 3210 | 3222 | 3188 | 3207 | 0 | +8.05(+0.25%) |
Dec 04, 2019 | 3203 | 3220 | 3187 | 3199 | 0 | +11.78(+0.37%) |
Dec 03, 2019 | 3167 | 3193 | 3146 | 3188 | 0 | -27.46(-0.85%) |