Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2864 | 2930 | 2857 | 2902 | 0 | +74.64(+2.64%) |
Mar 30, 2020 | 2854 | 2854 | 2755 | 2827 | 0 | -35.85(-1.25%) |
Mar 27, 2020 | 2932 | 2947 | 2803 | 2863 | 0 | -141.64(-4.71%) |
Mar 26, 2020 | 2853 | 3004 | 2839 | 3004 | 0 | +84.78(+2.90%) |
Mar 25, 2020 | 2981 | 3036 | 2827 | 2920 | 0 | +52.06(+1.82%) |
Mar 24, 2020 | 2795 | 2868 | 2781 | 2868 | 0 | +203.49(+7.64%) |
Mar 23, 2020 | 2676 | 2742 | 2631 | 2664 | 0 | -107.39(-3.87%) |
Mar 20, 2020 | 2761 | 2856 | 2736 | 2771 | 0 | +135.47(+5.14%) |
Mar 19, 2020 | 2631 | 2720 | 2565 | 2636 | 0 | +59.81(+2.32%) |
Mar 18, 2020 | 2517 | 2598 | 2512 | 2576 | 0 | +47.44(+1.88%) |
Mar 17, 2020 | 2635 | 2639 | 2427 | 2529 | 0 | -6.81(-0.27%) |
Mar 16, 2020 | 2622 | 2623 | 2407 | 2536 | 0 | -197.22(-7.22%) |
Mar 13, 2020 | 2796 | 2950 | 2702 | 2733 | 0 | +31.80(+1.18%) |
Mar 12, 2020 | 3020 | 3030 | 2698 | 2701 | 0 | -447.41(-14.21%) |
Mar 11, 2020 | 3211 | 3265 | 3130 | 3148 | 0 | -7.19(-0.23%) |
Mar 10, 2020 | 3218 | 3345 | 3139 | 3156 | 0 | -19.21(-0.61%) |
Mar 09, 2020 | 3249 | 3292 | 3169 | 3175 | 0 | -260.28(-7.58%) |
Mar 06, 2020 | 3478 | 3492 | 3395 | 3435 | 0 | -109.74(-3.10%) |
Mar 05, 2020 | 3642 | 3642 | 3519 | 3545 | 0 | -53.15(-1.48%) |
Mar 04, 2020 | 3578 | 3635 | 3559 | 3598 | 0 | +22.85(+0.64%) |
Mar 03, 2020 | 3611 | 3649 | 3569 | 3575 | 0 | +51.89(+1.47%) |
Mar 02, 2020 | 3563 | 3606 | 3453 | 3523 | 0 | +34.64(+0.99%) |
Feb 28, 2020 | 3535 | 3551 | 3440 | 3489 | 0 | -150.91(-4.15%) |
Feb 27, 2020 | 3733 | 3747 | 3604 | 3640 | 0 | -190.83(-4.98%) |
Feb 26, 2020 | 3790 | 3841 | 3687 | 3830 | 0 | +1.94(+0.05%) |
Feb 25, 2020 | 3927 | 3947 | 3828 | 3828 | 0 | -89.24(-2.28%) |
Feb 24, 2020 | 3982 | 3987 | 3896 | 3918 | 0 | -160.80(-3.94%) |
Feb 21, 2020 | 4095 | 4101 | 4063 | 4078 | 0 | -40.60(-0.99%) |
Feb 20, 2020 | 4143 | 4165 | 4119 | 4119 | 0 | -20.22(-0.49%) |
Feb 19, 2020 | 4159 | 4163 | 4135 | 4139 | 0 | -25.24(-0.61%) |
Feb 18, 2020 | 4173 | 4185 | 4148 | 4164 | 0 | -33.81(-0.81%) |
Feb 17, 2020 | 4189 | 4201 | 4188 | 4198 | 0 | +12.87(+0.31%) |
Feb 14, 2020 | 4185 | 4198 | 4181 | 4185 | 0 | +2.66(+0.06%) |
Feb 13, 2020 | 4173 | 4183 | 4127 | 4183 | 0 | -1.49(-0.04%) |
Feb 12, 2020 | 4150 | 4184 | 4147 | 4184 | 0 | +31.97(+0.77%) |
Feb 11, 2020 | 4122 | 4157 | 4122 | 4152 | 0 | +50.50(+1.23%) |
Feb 10, 2020 | 4084 | 4103 | 4076 | 4102 | 0 | +6.60(+0.16%) |
Feb 07, 2020 | 4125 | 4126 | 4072 | 4095 | 0 | -45.03(-1.09%) |
Feb 06, 2020 | 4114 | 4146 | 4114 | 4140 | 0 | +37.19(+0.91%) |
Feb 05, 2020 | 4044 | 4126 | 4044 | 4103 | 0 | +63.12(+1.56%) |
Feb 04, 2020 | 3955 | 4044 | 3954 | 4040 | 0 | +110.65(+2.82%) |
Feb 03, 2020 | 3910 | 3948 | 3906 | 3929 | 0 | +21.66(+0.55%) |
Jan 31, 2020 | 3939 | 3953 | 3902 | 3908 | 0 | -20.25(-0.52%) |
Jan 30, 2020 | 3932 | 3950 | 3916 | 3928 | 0 | -37.15(-0.94%) |
Jan 29, 2020 | 3957 | 3982 | 3955 | 3965 | 0 | +8.90(+0.22%) |
Jan 28, 2020 | 3919 | 3962 | 3898 | 3956 | 0 | +52.61(+1.35%) |
Jan 27, 2020 | 3946 | 3950 | 3900 | 3904 | 0 | -99.34(-2.48%) |
Jan 24, 2020 | 4000 | 4036 | 4000 | 4003 | 0 | +24.54(+0.62%) |
Jan 23, 2020 | 4007 | 4019 | 3971 | 3978 | 0 | -37.41(-0.93%) |
Jan 22, 2020 | 4024 | 4030 | 4004 | 4016 | 0 | -3.14(-0.08%) |
Jan 21, 2020 | 3997 | 4019 | 3985 | 4019 | 0 | +6.18(+0.15%) |
Jan 20, 2020 | 4010 | 4013 | 3991 | 4013 | 0 | +5.47(+0.14%) |
Jan 17, 2020 | 3997 | 4015 | 3993 | 4007 | 0 | +19.42(+0.49%) |
Jan 16, 2020 | 3978 | 3991 | 3965 | 3988 | 0 | +17.06(+0.43%) |
Jan 15, 2020 | 3986 | 3988 | 3963 | 3971 | 0 | -19.91(-0.50%) |
Jan 14, 2020 | 3985 | 3991 | 3948 | 3991 | 0 | +6.05(+0.15%) |
Jan 13, 2020 | 4026 | 4033 | 3973 | 3985 | 0 | -25.30(-0.63%) |
Jan 10, 2020 | 4025 | 4025 | 4009 | 4010 | 0 | -4.10(-0.10%) |
Jan 09, 2020 | 4019 | 4034 | 4008 | 4014 | 0 | +33.29(+0.84%) |
Jan 08, 2020 | 3966 | 3990 | 3947 | 3981 | 0 | -4.04(-0.10%) |
Jan 07, 2020 | 3982 | 4013 | 3976 | 3985 | 0 | +12.95(+0.33%) |
Jan 06, 2020 | 3961 | 3974 | 3919 | 3972 | 0 | -22.83(-0.57%) |
Jan 03, 2020 | 4002 | 4008 | 3977 | 3995 | 0 | -21.32(-0.53%) |