Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2615 | 2641 | 2571 | 2585 | 0 | -42.06(-1.60%) |
Mar 30, 2020 | 2559 | 2632 | 2545 | 2627 | 0 | +85.18(+3.35%) |
Mar 27, 2020 | 2556 | 2616 | 2520 | 2541 | 0 | -88.60(-3.37%) |
Mar 26, 2020 | 2501 | 2637 | 2501 | 2630 | 0 | +154.51(+6.24%) |
Mar 25, 2020 | 2458 | 2571 | 2408 | 2476 | 0 | +28.23(+1.15%) |
Mar 24, 2020 | 2344 | 2450 | 2344 | 2447 | 0 | +209.93(+9.38%) |
Mar 23, 2020 | 2291 | 2301 | 2192 | 2237 | 0 | -67.52(-2.93%) |
Mar 20, 2020 | 2432 | 2453 | 2296 | 2305 | 0 | -104.47(-4.34%) |
Mar 19, 2020 | 2393 | 2467 | 2320 | 2409 | 0 | +11.29(+0.47%) |
Mar 18, 2020 | 2436 | 2454 | 2281 | 2398 | 0 | -131.09(-5.18%) |
Mar 17, 2020 | 2426 | 2554 | 2367 | 2529 | 0 | +143.06(+6.00%) |
Mar 16, 2020 | 2509 | 2563 | 2381 | 2386 | 0 | -324.89(-11.98%) |
Mar 13, 2020 | 2570 | 2711 | 2492 | 2711 | 0 | +230.38(+9.29%) |
Mar 12, 2020 | 2631 | 2660 | 2480 | 2481 | 0 | -260.74(-9.51%) |
Mar 11, 2020 | 2826 | 2826 | 2707 | 2741 | 0 | -140.85(-4.89%) |
Mar 10, 2020 | 2813 | 2883 | 2734 | 2882 | 0 | +135.67(+4.94%) |
Mar 09, 2020 | 2864 | 2864 | 2734 | 2747 | 0 | -225.81(-7.60%) |
Mar 06, 2020 | 2954 | 2986 | 2902 | 2972 | 0 | -51.57(-1.71%) |
Mar 05, 2020 | 3076 | 3083 | 3000 | 3024 | 0 | -106.18(-3.39%) |
Mar 04, 2020 | 3046 | 3130 | 3034 | 3130 | 0 | +126.75(+4.22%) |
Mar 03, 2020 | 3096 | 3136 | 2977 | 3003 | 0 | -86.86(-2.81%) |
Mar 02, 2020 | 2974 | 3091 | 2946 | 3090 | 0 | +136.01(+4.60%) |
Feb 28, 2020 | 2917 | 2960 | 2856 | 2954 | 0 | -24.54(-0.82%) |
Feb 27, 2020 | 3063 | 3097 | 2977 | 2979 | 0 | -137.63(-4.42%) |
Feb 26, 2020 | 3140 | 3183 | 3109 | 3116 | 0 | -11.82(-0.38%) |
Feb 25, 2020 | 3239 | 3246 | 3119 | 3128 | 0 | -97.68(-3.03%) |
Feb 24, 2020 | 3258 | 3260 | 3215 | 3226 | 0 | -111.86(-3.35%) |
Feb 21, 2020 | 3360 | 3361 | 3328 | 3338 | 0 | -35.48(-1.05%) |
Feb 20, 2020 | 3380 | 3389 | 3341 | 3373 | 0 | -12.92(-0.38%) |
Feb 19, 2020 | 3380 | 3394 | 3379 | 3386 | 0 | +15.86(+0.47%) |
Feb 18, 2020 | 3369 | 3375 | 3356 | 3370 | 0 | -9.87(-0.29%) |
Feb 14, 2020 | 3380 | 3380 | 3380 | 3380 | 0 | +6.22(+0.18%) |
Feb 13, 2020 | 3366 | 3385 | 3361 | 3374 | 0 | -5.51(-0.16%) |
Feb 12, 2020 | 3370 | 3381 | 3370 | 3379 | 0 | +21.70(+0.65%) |
Feb 11, 2020 | 3366 | 3376 | 3353 | 3358 | 0 | +5.66(+0.17%) |
Feb 10, 2020 | 3318 | 3352 | 3318 | 3352 | 0 | +24.38(+0.73%) |
Feb 07, 2020 | 3336 | 3341 | 3322 | 3328 | 0 | -18.07(-0.54%) |
Feb 06, 2020 | 3345 | 3348 | 3334 | 3346 | 0 | +11.09(+0.33%) |
Feb 05, 2020 | 3325 | 3338 | 3314 | 3335 | 0 | +37.10(+1.13%) |
Feb 04, 2020 | 3281 | 3307 | 3281 | 3298 | 0 | +48.67(+1.50%) |
Feb 03, 2020 | 3236 | 3268 | 3236 | 3249 | 0 | +23.40(+0.73%) |
Jan 31, 2020 | 3282 | 3282 | 3215 | 3226 | 0 | -58.14(-1.77%) |
Jan 30, 2020 | 3256 | 3286 | 3243 | 3284 | 0 | +10.26(+0.31%) |
Jan 29, 2020 | 3289 | 3293 | 3272 | 3273 | 0 | -2.84(-0.09%) |
Jan 28, 2020 | 3255 | 3286 | 3253 | 3276 | 0 | +32.61(+1.01%) |
Jan 27, 2020 | 3247 | 3259 | 3234 | 3244 | 0 | -51.84(-1.57%) |
Jan 24, 2020 | 3333 | 3333 | 3282 | 3295 | 0 | -30.07(-0.90%) |
Jan 23, 2020 | 3316 | 3327 | 3302 | 3326 | 0 | +3.79(+0.11%) |
Jan 22, 2020 | 3330 | 3338 | 3320 | 3322 | 0 | +0.96(+0.03%) |
Jan 21, 2020 | 3321 | 3330 | 3317 | 3321 | 0 | -8.83(-0.27%) |
Jan 17, 2020 | 3330 | 3330 | 3330 | 3330 | 0 | +12.81(+0.39%) |
Jan 16, 2020 | 3303 | 3317 | 3303 | 3317 | 0 | +27.52(+0.84%) |
Jan 15, 2020 | 3282 | 3299 | 3281 | 3289 | 0 | +6.14(+0.19%) |
Jan 14, 2020 | 3285 | 3294 | 3277 | 3283 | 0 | -4.98(-0.15%) |
Jan 13, 2020 | 3271 | 3288 | 3268 | 3288 | 0 | +22.78(+0.70%) |
Jan 10, 2020 | 3282 | 3283 | 3261 | 3265 | 0 | -9.35(-0.29%) |
Jan 09, 2020 | 3266 | 3276 | 3264 | 3275 | 0 | +21.65(+0.67%) |
Jan 08, 2020 | 3239 | 3267 | 3237 | 3253 | 0 | +15.87(+0.49%) |
Jan 07, 2020 | 3242 | 3245 | 3232 | 3237 | 0 | -9.10(-0.28%) |
Jan 06, 2020 | 3218 | 3247 | 3215 | 3246 | 0 | +11.43(+0.35%) |
Jan 03, 2020 | 3226 | 3246 | 3222 | 3235 | 0 | -23.00(-0.71%) |