Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23613 | 23628 | 23238 | 23604 | 0 | +428.40(+1.85%) |
Mar 30, 2020 | 23021 | 23492 | 22973 | 23175 | 0 | -309.20(-1.32%) |
Mar 27, 2020 | 23768 | 23791 | 23354 | 23484 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 23768 | 23791 | 23354 | 23484 | 0 | -42.90(-0.18%) |
Mar 25, 2020 | 23256 | 23569 | 23062 | 23527 | 0 | +863.70(+3.81%) |
Mar 24, 2020 | 22498 | 22753 | 22383 | 22664 | 0 | +967.40(+4.46%) |
Mar 23, 2020 | 21660 | 22064 | 21660 | 21696 | 0 | -1109.00(-4.86%) |
Mar 20, 2020 | 22147 | 22805 | 22147 | 22805 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 22147 | 22805 | 22147 | 22805 | 0 | +513.30(+2.30%) |
Mar 18, 2020 | 23023 | 23425 | 22167 | 22292 | 0 | -971.90(-4.18%) |
Mar 17, 2020 | 23002 | 23401 | 22676 | 23264 | 0 | +200.10(+0.87%) |
Mar 16, 2020 | 23318 | 23632 | 22842 | 23064 | 0 | -969.30(-4.03%) |
Mar 13, 2020 | 22519 | 24184 | 22519 | 24033 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 22519 | 24184 | 22519 | 24033 | 0 | -1198.70(-4.75%) |
Mar 11, 2020 | 25460 | 25493 | 25140 | 25232 | 0 | -160.90(-0.63%) |
Mar 10, 2020 | 25286 | 25579 | 24979 | 25392 | 0 | +352.00(+1.41%) |
Mar 09, 2020 | 25134 | 25321 | 24948 | 25040 | 0 | -1106.20(-4.23%) |
Mar 06, 2020 | 26398 | 26409 | 26084 | 26147 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 26398 | 26409 | 26084 | 26147 | 0 | -75.40(-0.29%) |
Mar 04, 2020 | 26322 | 26372 | 26038 | 26222 | 0 | -62.70(-0.24%) |
Mar 03, 2020 | 26419 | 26528 | 26233 | 26285 | 0 | -6.90(-0.03%) |
Mar 02, 2020 | 26078 | 26376 | 26078 | 26292 | 0 | +161.80(+0.62%) |
Feb 28, 2020 | 26249 | 26314 | 25989 | 26130 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 26249 | 26314 | 25989 | 26130 | 0 | -566.60(-2.12%) |
Feb 26, 2020 | 26480 | 26776 | 26480 | 26696 | 0 | -196.70(-0.73%) |
Feb 25, 2020 | 26722 | 26914 | 26667 | 26893 | 0 | +72.30(+0.27%) |
Feb 24, 2020 | 27105 | 27105 | 26813 | 26821 | 0 | -487.90(-1.79%) |
Feb 21, 2020 | 27450 | 27484 | 27265 | 27309 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 27450 | 27484 | 27265 | 27309 | 0 | -347.00(-1.25%) |
Feb 19, 2020 | 27486 | 27698 | 27449 | 27656 | 0 | +125.60(+0.46%) |
Feb 18, 2020 | 27766 | 27771 | 27496 | 27530 | 0 | -429.40(-1.54%) |
Feb 17, 2020 | 27767 | 28056 | 27767 | 27960 | 0 | +144.00(+0.52%) |
Feb 14, 2020 | 27699 | 27961 | 27696 | 27816 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 27699 | 27961 | 27696 | 27816 | 0 | -8.10(-0.03%) |
Feb 12, 2020 | 27717 | 27892 | 27615 | 27824 | 0 | +239.80(+0.87%) |
Feb 11, 2020 | 27514 | 27675 | 27437 | 27584 | 0 | +342.60(+1.26%) |
Feb 10, 2020 | 27092 | 27315 | 27045 | 27241 | 0 | -163.00(-0.59%) |
Feb 07, 2020 | 27356 | 27411 | 27224 | 27404 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 27356 | 27411 | 27224 | 27404 | 0 | +617.60(+2.31%) |
Feb 05, 2020 | 26869 | 26926 | 26642 | 26787 | 0 | +110.70(+0.41%) |
Feb 04, 2020 | 26492 | 26730 | 26492 | 26676 | 0 | +319.00(+1.21%) |
Feb 03, 2020 | 26190 | 26513 | 26146 | 26357 | 0 | +44.40(+0.17%) |
Jan 31, 2020 | 26758 | 26819 | 26296 | 26313 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 26758 | 26819 | 26296 | 26313 | 0 | -848.00(-3.12%) |
Jan 29, 2020 | 27102 | 27333 | 27102 | 27161 | 0 | -789.00(-2.82%) |
Jan 23, 2020 | 27935 | 27978 | 27774 | 27950 | 0 | -391.40(-1.38%) |
Jan 22, 2020 | 28116 | 28394 | 27938 | 28341 | 0 | +355.70(+1.27%) |
Jan 21, 2020 | 28449 | 28492 | 27980 | 27985 | 0 | -810.60(-2.81%) |
Jan 20, 2020 | 29169 | 29175 | 28795 | 28796 | 0 | -260.50(-0.90%) |
Jan 17, 2020 | 28988 | 29101 | 28813 | 29056 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 28988 | 29101 | 28813 | 29056 | 0 | +282.80(+0.98%) |
Jan 15, 2020 | 28891 | 28973 | 28619 | 28774 | 0 | -111.50(-0.39%) |
Jan 14, 2020 | 29150 | 29150 | 28790 | 28885 | 0 | -69.80(-0.24%) |
Jan 13, 2020 | 28772 | 28971 | 28672 | 28955 | 0 | +316.70(+1.11%) |
Jan 10, 2020 | 28665 | 28665 | 28504 | 28638 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 28665 | 28665 | 28504 | 28638 | 0 | +550.30(+1.96%) |
Jan 08, 2020 | 28000 | 28199 | 27858 | 28088 | 0 | -234.20(-0.83%) |
Jan 07, 2020 | 28353 | 28473 | 28264 | 28322 | 0 | +95.90(+0.34%) |
Jan 06, 2020 | 28326 | 28368 | 28054 | 28226 | 0 | -225.30(-0.79%) |
Jan 03, 2020 | 28828 | 28883 | 28428 | 28452 | 0 | +0.00(+0.00%) |