Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2020 | 3245 | 3258 | 3236 | 3258 | 0 | +27.07(+0.84%) |
Dec 31, 2019 | 3231 | 3231 | 3231 | 3231 | 0 | +9.49(+0.29%) |
Dec 30, 2019 | 3240 | 3241 | 3217 | 3221 | 0 | -18.73(-0.58%) |
Dec 27, 2019 | 3247 | 3248 | 3234 | 3240 | 0 | +0.11(+0.00%) |
Dec 26, 2019 | 3227 | 3240 | 3227 | 3240 | 0 | +16.53(+0.51%) |
Dec 24, 2019 | 3223 | 3223 | 3223 | 3223 | 0 | -0.63(-0.02%) |
Dec 23, 2019 | 3226 | 3228 | 3222 | 3224 | 0 | +2.79(+0.09%) |
Dec 20, 2019 | 3223 | 3226 | 3216 | 3221 | 0 | +15.85(+0.49%) |
Dec 19, 2019 | 3192 | 3205 | 3192 | 3205 | 0 | +14.23(+0.45%) |
Dec 18, 2019 | 3195 | 3198 | 3191 | 3191 | 0 | -1.38(-0.04%) |
Dec 17, 2019 | 3195 | 3198 | 3191 | 3193 | 0 | +1.07(+0.03%) |
Dec 16, 2019 | 3184 | 3198 | 3184 | 3191 | 0 | +22.65(+0.71%) |
Dec 13, 2019 | 3167 | 3183 | 3157 | 3169 | 0 | +0.23(+0.01%) |
Dec 12, 2019 | 3141 | 3176 | 3138 | 3169 | 0 | +26.94(+0.86%) |
Dec 11, 2019 | 3136 | 3144 | 3133 | 3142 | 0 | +9.11(+0.29%) |
Dec 10, 2019 | 3135 | 3142 | 3126 | 3133 | 0 | -3.44(-0.11%) |
Dec 09, 2019 | 3142 | 3149 | 3135 | 3136 | 0 | -9.95(-0.32%) |
Dec 06, 2019 | 3135 | 3151 | 3135 | 3146 | 0 | +28.48(+0.91%) |
Dec 05, 2019 | 3119 | 3119 | 3104 | 3117 | 0 | +4.67(+0.15%) |
Dec 04, 2019 | 3104 | 3119 | 3103 | 3113 | 0 | +19.56(+0.63%) |
Dec 03, 2019 | 3087 | 3095 | 3070 | 3093 | 0 | -20.67(-0.66%) |