Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1300 | 1387 | 1293 | 1342 | 772,310 | +37.00(+2.84%) |
Mar 30, 2020 | 1258 | 1319 | 1214 | 1305 | 602,308 | +52.94(+4.23%) |
Mar 27, 2020 | 1341 | 1352 | 1250 | 1252 | 703,295 | -150.46(-10.73%) |
Mar 26, 2020 | 1377 | 1426 | 1350 | 1402 | 618,118 | +40.05(+2.94%) |
Mar 25, 2020 | 1256 | 1446 | 1244 | 1362 | 1,001,282 | +106.10(+8.45%) |
Mar 24, 2020 | 1216 | 1276 | 1198 | 1256 | 856,073 | +106.96(+9.31%) |
Mar 23, 2020 | 1174 | 1223 | 1104 | 1149 | 862,051 | -25.12(-2.14%) |
Mar 20, 2020 | 1213 | 1297 | 1154 | 1174 | 1,149,434 | -14.02(-1.18%) |
Mar 19, 2020 | 1208 | 1233 | 1147 | 1188 | 983,108 | -42.16(-3.43%) |
Mar 18, 2020 | 1275 | 1324 | 1162 | 1231 | 935,179 | -134.17(-9.83%) |
Mar 17, 2020 | 1306 | 1367 | 1250 | 1365 | 1,083,090 | +78.39(+6.09%) |
Mar 16, 2020 | 1272 | 1408 | 1249 | 1286 | 989,673 | -131.32(-9.26%) |
Mar 13, 2020 | 1333 | 1418 | 1268 | 1418 | 1,156,151 | +140.57(+11.01%) |
Mar 12, 2020 | 1294 | 1366 | 1277 | 1277 | 1,285,488 | -161.69(-11.24%) |
Mar 11, 2020 | 1518 | 1525 | 1417 | 1439 | 832,089 | -116.20(-7.47%) |
Mar 10, 2020 | 1586 | 1611 | 1496 | 1555 | 743,931 | +31.12(+2.04%) |
Mar 09, 2020 | 1480 | 1585 | 1473 | 1524 | 772,403 | -84.08(-5.23%) |
Mar 06, 2020 | 1599 | 1680 | 1580 | 1608 | 1,080,457 | -35.25(-2.15%) |
Mar 05, 2020 | 1659 | 1676 | 1628 | 1643 | 790,590 | -84.48(-4.89%) |
Mar 04, 2020 | 1693 | 1732 | 1667 | 1728 | 595,067 | +48.99(+2.92%) |
Mar 03, 2020 | 1722 | 1746 | 1643 | 1679 | 706,059 | -45.85(-2.66%) |
Mar 02, 2020 | 1694 | 1728 | 1648 | 1725 | 871,298 | +33.24(+1.97%) |
Feb 28, 2020 | 1639 | 1714 | 1630 | 1691 | 979,600 | +35.72(+2.16%) |
Feb 27, 2020 | 1609 | 1726 | 1588 | 1656 | 1,341,390 | -18.31(-1.09%) |
Feb 26, 2020 | 1727 | 1738 | 1655 | 1674 | 905,611 | -48.25(-2.80%) |
Feb 25, 2020 | 1798 | 1807 | 1707 | 1722 | 960,773 | -65.79(-3.68%) |
Feb 24, 2020 | 1826 | 1831 | 1773 | 1788 | 888,090 | -135.84(-7.06%) |
Feb 21, 2020 | 1960 | 1963 | 1917 | 1924 | 359,317 | -42.08(-2.14%) |
Feb 20, 2020 | 1955 | 1983 | 1951 | 1966 | 360,121 | +2.41(+0.12%) |
Feb 19, 2020 | 1978 | 1985 | 1957 | 1963 | 241,966 | -7.77(-0.39%) |
Feb 18, 2020 | 1967 | 1983 | 1957 | 1971 | 364,433 | -14.64(-0.74%) |
Feb 14, 2020 | 1993 | 2020 | 1980 | 1986 | 537,271 | +30.94(+1.58%) |
Feb 13, 2020 | 1939 | 1956 | 1924 | 1955 | 389,778 | -0.42(-0.02%) |
Feb 12, 2020 | 1919 | 1962 | 1906 | 1955 | 473,326 | +50.93(+2.67%) |
Feb 11, 2020 | 1890 | 1914 | 1888 | 1904 | 409,907 | +22.61(+1.20%) |
Feb 10, 2020 | 1897 | 1908 | 1878 | 1882 | 471,388 | -22.90(-1.20%) |
Feb 07, 2020 | 1945 | 1955 | 1899 | 1905 | 450,650 | -51.17(-2.62%) |
Feb 06, 2020 | 1954 | 1967 | 1932 | 1956 | 413,100 | +21.55(+1.11%) |
Feb 05, 2020 | 1894 | 1939 | 1878 | 1934 | 553,695 | +74.59(+4.01%) |
Feb 04, 2020 | 1852 | 1891 | 1843 | 1860 | 664,335 | +25.41(+1.39%) |
Feb 03, 2020 | 1834 | 1853 | 1825 | 1834 | 636,227 | +8.46(+0.46%) |
Jan 31, 2020 | 1861 | 1861 | 1816 | 1826 | 719,737 | -41.43(-2.22%) |
Jan 30, 2020 | 1867 | 1881 | 1854 | 1867 | 590,451 | -21.81(-1.15%) |
Jan 29, 2020 | 1919 | 1928 | 1885 | 1889 | 446,336 | -23.44(-1.23%) |
Jan 28, 2020 | 1910 | 1932 | 1895 | 1913 | 513,787 | +8.54(+0.45%) |
Jan 27, 2020 | 1902 | 1913 | 1863 | 1904 | 710,715 | -53.93(-2.75%) |
Jan 24, 2020 | 1993 | 1996 | 1950 | 1958 | 581,985 | -30.16(-1.52%) |
Jan 23, 2020 | 1981 | 2001 | 1970 | 1988 | 369,454 | -7.02(-0.35%) |
Jan 22, 2020 | 1999 | 2009 | 1987 | 1995 | 358,252 | +9.64(+0.49%) |
Jan 21, 2020 | 2001 | 2009 | 1959 | 1985 | 713,482 | -63.96(-3.12%) |
Jan 17, 2020 | 2055 | 2059 | 2042 | 2049 | 472,004 | -0.06(-0.00%) |
Jan 16, 2020 | 2068 | 2068 | 2036 | 2050 | 548,199 | -10.38(-0.50%) |
Jan 15, 2020 | 2068 | 2079 | 2056 | 2060 | 309,759 | -6.30(-0.30%) |
Jan 14, 2020 | 2069 | 2081 | 2062 | 2066 | 332,552 | -9.00(-0.43%) |
Jan 13, 2020 | 2085 | 2085 | 2068 | 2075 | 255,543 | -6.38(-0.31%) |
Jan 10, 2020 | 2083 | 2089 | 2072 | 2082 | 198,907 | +2.60(+0.13%) |
Jan 09, 2020 | 2067 | 2085 | 2067 | 2079 | 274,450 | +21.34(+1.04%) |
Jan 08, 2020 | 2062 | 2083 | 2052 | 2058 | 326,646 | -5.14(-0.25%) |
Jan 07, 2020 | 2042 | 2068 | 2033 | 2063 | 346,163 | +20.60(+1.01%) |
Jan 06, 2020 | 2045 | 2055 | 2030 | 2042 | 385,010 | -18.04(-0.88%) |
Jan 03, 2020 | 2037 | 2062 | 2030 | 2060 | 294,652 | -9.07(-0.44%) |