Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 924.50 | 924.50 | 857.83 | 891.83 | 129,318 | -38.04(-4.09%) |
Jan 30, 2020 | 947.93 | 965.42 | 900.86 | 929.88 | 111,831 | -39.38(-4.06%) |
Jan 29, 2020 | 975.02 | 989.24 | 964.65 | 969.26 | 56,491 | -5.76(-0.59%) |
Jan 28, 2020 | 955.04 | 986.17 | 943.13 | 975.02 | 87,380 | +51.68(+5.60%) |
Jan 27, 2020 | 893.37 | 946.97 | 876.46 | 923.34 | 84,326 | -21.90(-2.32%) |
Jan 24, 2020 | 1044 | 1044 | 922.19 | 945.24 | 188,676 | -82.43(-8.02%) |
Jan 23, 2020 | 1057 | 1061 | 996.73 | 1028 | 99,155 | -42.07(-3.93%) |
Jan 22, 2020 | 1093 | 1108 | 1063 | 1070 | 62,834 | -7.11(-0.66%) |
Jan 21, 2020 | 1115 | 1134 | 1070 | 1077 | 64,697 | -54.18(-4.79%) |
Jan 17, 2020 | 1170 | 1178 | 1116 | 1131 | 67,909 | -30.35(-2.61%) |
Jan 16, 2020 | 1166 | 1178 | 1134 | 1161 | 75,614 | +23.05(+2.02%) |
Jan 15, 2020 | 1107 | 1168 | 1105 | 1138 | 100,557 | +27.28(+2.46%) |
Jan 14, 2020 | 1013 | 1118 | 995.77 | 1111 | 150,660 | +88.00(+8.60%) |
Jan 13, 2020 | 1062 | 1084 | 993.85 | 1023 | 175,440 | -66.29(-6.09%) |
Jan 10, 2020 | 1129 | 1157 | 1086 | 1089 | 90,556 | -34.58(-3.08%) |
Jan 09, 2020 | 1140 | 1155 | 1109 | 1124 | 88,532 | +8.26(+0.74%) |
Jan 08, 2020 | 1065 | 1128 | 1058 | 1116 | 102,442 | +44.00(+4.11%) |
Jan 07, 2020 | 1076 | 1085 | 1027 | 1072 | 72,070 | +4.42(+0.41%) |
Jan 06, 2020 | 1010 | 1068 | 989.43 | 1067 | 97,656 | +26.51(+2.55%) |
Jan 03, 2020 | 1037 | 1068 | 1018 | 1041 | 88,688 | -43.80(-4.04%) |
Jan 02, 2020 | 1130 | 1130 | 1052 | 1085 | 95,994 | -20.18(-1.83%) |
Dec 31, 2019 | 1078 | 1115 | 1064 | 1105 | 50,160 | +15.37(+1.41%) |
Dec 30, 2019 | 1139 | 1150 | 1070 | 1089 | 89,766 | -50.14(-4.40%) |
Dec 27, 2019 | 1205 | 1207 | 1128 | 1139 | 78,590 | -54.95(-4.60%) |
Dec 26, 2019 | 1236 | 1236 | 1188 | 1194 | 63,626 | -40.34(-3.27%) |
Dec 24, 2019 | 1199 | 1236 | 1184 | 1235 | 35,659 | +38.42(+3.21%) |
Dec 23, 2019 | 1172 | 1201 | 1137 | 1196 | 81,395 | +37.66(+3.25%) |
Dec 20, 2019 | 1155 | 1161 | 1132 | 1159 | 63,752 | +7.48(+0.65%) |
Dec 19, 2019 | 1131 | 1153 | 1117 | 1151 | 53,419 | +18.99(+1.68%) |
Dec 18, 2019 | 1158 | 1164 | 1100 | 1132 | 81,276 | -22.25(-1.93%) |
Dec 17, 2019 | 1170 | 1170 | 1133 | 1154 | 52,264 | -2.11(-0.18%) |
Dec 16, 2019 | 1141 | 1168 | 1119 | 1157 | 72,383 | +43.15(+3.88%) |
Dec 13, 2019 | 1110 | 1157 | 1093 | 1113 | 115,007 | +16.50(+1.50%) |
Dec 12, 2019 | 1079 | 1127 | 1071 | 1097 | 92,046 | +18.22(+1.69%) |
Dec 11, 2019 | 1122 | 1142 | 1070 | 1079 | 88,666 | -46.03(-4.09%) |
Dec 10, 2019 | 1086 | 1127 | 1072 | 1125 | 69,571 | +38.36(+3.53%) |
Dec 09, 2019 | 1130 | 1151 | 1086 | 1086 | 116,788 | +3.83(+0.35%) |
Dec 06, 2019 | 1065 | 1087 | 1056 | 1083 | 74,977 | +38.17(+3.65%) |
Dec 05, 2019 | 1085 | 1088 | 1028 | 1044 | 100,531 | -57.73(-5.24%) |
Dec 04, 2019 | 1069 | 1103 | 1037 | 1102 | 77,517 | +41.05(+3.87%) |
Dec 03, 2019 | 1013 | 1067 | 1002 | 1061 | 101,192 | +43.92(+4.32%) |
Dec 02, 2019 | 1066 | 1077 | 993.74 | 1017 | 82,300 | -40.66(-3.84%) |
Nov 29, 2019 | 1045 | 1072 | 1042 | 1058 | 50,733 | +4.41(+0.42%) |
Nov 27, 2019 | 1013 | 1061 | 1009 | 1053 | 96,921 | +40.47(+4.00%) |
Nov 26, 2019 | 1017 | 1023 | 988.75 | 1013 | 89,476 | +10.55(+1.05%) |
Nov 25, 2019 | 929.49 | 1007 | 927.18 | 1002 | 142,889 | +113.36(+12.75%) |
Nov 22, 2019 | 885.37 | 894.95 | 855.05 | 889.01 | 63,846 | +16.30(+1.87%) |
Nov 21, 2019 | 877.51 | 878.08 | 846.43 | 872.71 | 44,193 | +2.11(+0.24%) |
Nov 20, 2019 | 853.53 | 886.71 | 830.71 | 870.60 | 91,709 | +8.44(+0.98%) |
Nov 19, 2019 | 820.54 | 874.82 | 816.90 | 862.16 | 110,572 | +61.19(+7.64%) |
Nov 18, 2019 | 792.54 | 805.39 | 775.66 | 800.98 | 61,640 | +6.90(+0.87%) |
Nov 15, 2019 | 774.12 | 794.26 | 765.88 | 794.07 | 68,679 | +30.50(+3.99%) |
Nov 14, 2019 | 775.27 | 782.56 | 748.23 | 763.58 | 61,676 | -17.26(-2.21%) |
Nov 13, 2019 | 759.16 | 798.39 | 746.31 | 780.84 | 74,981 | +9.59(+1.24%) |
Nov 12, 2019 | 769.71 | 788.32 | 754.37 | 771.25 | 58,918 | +10.93(+1.44%) |
Nov 11, 2019 | 761.27 | 771.63 | 749.19 | 760.31 | 49,788 | -13.81(-1.78%) |
Nov 08, 2019 | 713.90 | 776.81 | 694.33 | 774.12 | 135,080 | +53.71(+7.45%) |
Nov 07, 2019 | 729.24 | 744.20 | 715.62 | 720.42 | 86,180 | +6.14(+0.86%) |
Nov 06, 2019 | 751.88 | 751.88 | 709.10 | 714.28 | 77,037 | -38.55(-5.12%) |
Nov 05, 2019 | 751.30 | 763.19 | 732.31 | 752.83 | 62,476 | +0.00(+0.00%) |
Nov 04, 2019 | 786.40 | 791.77 | 750.53 | 752.83 | 90,858 | -14.39(-1.87%) |