Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1733 | 1789 | 1356 | 1362 | 75,609 | -168.94(-11.03%) |
Feb 27, 2020 | 1524 | 1634 | 1344 | 1531 | 121,870 | +251.25(+19.63%) |
Feb 26, 2020 | 1116 | 1294 | 1078 | 1280 | 67,545 | +165.81(+14.88%) |
Feb 25, 2020 | 949.63 | 1159 | 943.51 | 1114 | 57,864 | +151.68(+15.76%) |
Feb 24, 2020 | 914.95 | 973.41 | 914.95 | 962.50 | 47,954 | +151.76(+18.72%) |
Feb 21, 2020 | 787.28 | 835.70 | 787.28 | 810.74 | 41,328 | +47.47(+6.22%) |
Feb 20, 2020 | 755.26 | 768.60 | 729.76 | 763.27 | 32,119 | -8.63(-1.12%) |
Feb 19, 2020 | 817.02 | 826.28 | 758.87 | 771.90 | 50,963 | -71.33(-8.46%) |
Feb 18, 2020 | 851.94 | 874.54 | 830.28 | 843.23 | 51,835 | +19.30(+2.34%) |
Feb 14, 2020 | 779.43 | 838.47 | 774.85 | 823.92 | 29,489 | +26.60(+3.34%) |
Feb 13, 2020 | 799.60 | 808.39 | 755.81 | 797.32 | 46,698 | +12.00(+1.53%) |
Feb 12, 2020 | 753.30 | 817.10 | 726.78 | 785.32 | 70,848 | -30.60(-3.75%) |
Feb 11, 2020 | 781.08 | 820.00 | 771.35 | 815.92 | 52,871 | -15.14(-1.82%) |
Feb 10, 2020 | 798.58 | 836.79 | 789.01 | 831.07 | 62,246 | +61.28(+7.96%) |
Feb 07, 2020 | 755.97 | 785.08 | 754.95 | 769.78 | 71,251 | +38.21(+5.22%) |
Feb 06, 2020 | 694.45 | 738.24 | 687.00 | 731.57 | 67,715 | +39.78(+5.75%) |
Feb 05, 2020 | 779.51 | 779.75 | 675.93 | 691.78 | 99,168 | -136.54(-16.48%) |
Feb 04, 2020 | 784.69 | 834.36 | 765.54 | 828.32 | 94,320 | -12.32(-1.47%) |
Feb 03, 2020 | 803.76 | 845.42 | 777.71 | 840.64 | 58,525 | +44.26(+5.56%) |
Jan 31, 2020 | 777.16 | 820.63 | 769.00 | 796.38 | 77,189 | +51.16(+6.87%) |
Jan 30, 2020 | 791.99 | 798.42 | 742.71 | 745.22 | 57,406 | -6.36(-0.85%) |
Jan 29, 2020 | 690.53 | 751.58 | 673.34 | 751.58 | 49,078 | +44.41(+6.28%) |
Jan 28, 2020 | 717.60 | 740.90 | 688.80 | 707.16 | 53,704 | -32.49(-4.39%) |
Jan 27, 2020 | 723.64 | 746.08 | 710.46 | 739.65 | 53,654 | +70.62(+10.56%) |
Jan 24, 2020 | 642.43 | 699.01 | 642.27 | 669.03 | 86,594 | +38.45(+6.10%) |
Jan 23, 2020 | 629.56 | 659.30 | 614.73 | 630.58 | 80,247 | +27.07(+4.49%) |
Jan 22, 2020 | 573.06 | 608.13 | 571.41 | 603.50 | 63,772 | +37.90(+6.70%) |
Jan 21, 2020 | 527.00 | 567.25 | 527.00 | 565.61 | 62,046 | +50.85(+9.88%) |
Jan 17, 2020 | 479.37 | 516.25 | 479.37 | 514.76 | 58,927 | +26.29(+5.38%) |
Jan 16, 2020 | 475.52 | 490.04 | 457.87 | 488.47 | 62,127 | +6.59(+1.37%) |
Jan 15, 2020 | 476.78 | 492.59 | 475.37 | 481.88 | 47,424 | +14.59(+3.12%) |
Jan 14, 2020 | 477.72 | 492.71 | 457.40 | 467.28 | 55,253 | -14.67(-3.04%) |
Jan 13, 2020 | 466.42 | 493.26 | 466.42 | 481.96 | 64,406 | +20.48(+4.44%) |
Jan 10, 2020 | 457.40 | 466.18 | 451.44 | 461.48 | 58,813 | +13.57(+3.03%) |
Jan 09, 2020 | 443.82 | 482.51 | 443.51 | 447.90 | 86,591 | +4.87(+1.10%) |
Jan 08, 2020 | 402.94 | 451.20 | 399.09 | 443.04 | 115,056 | +45.67(+11.49%) |
Jan 07, 2020 | 413.69 | 420.83 | 397.05 | 397.37 | 62,199 | -11.93(-2.91%) |
Jan 06, 2020 | 404.74 | 423.81 | 403.57 | 409.29 | 71,958 | -11.85(-2.81%) |
Jan 03, 2020 | 403.88 | 433.62 | 395.09 | 421.14 | 64,942 | -21.66(-4.89%) |
Jan 02, 2020 | 425.22 | 452.53 | 421.06 | 442.80 | 56,029 | +5.81(+1.33%) |
Dec 31, 2019 | 470.81 | 478.30 | 429.62 | 436.99 | 71,110 | -21.81(-4.75%) |
Dec 30, 2019 | 448.14 | 463.20 | 441.47 | 458.81 | 57,093 | +1.10(+0.24%) |
Dec 27, 2019 | 430.64 | 462.02 | 428.99 | 457.71 | 65,580 | +21.74(+4.99%) |
Dec 26, 2019 | 431.58 | 440.21 | 420.59 | 435.97 | 40,101 | -3.30(-0.75%) |
Dec 24, 2019 | 433.23 | 443.87 | 426.34 | 439.27 | 47,318 | +0.16(+0.04%) |
Dec 23, 2019 | 470.34 | 471.83 | 436.29 | 439.11 | 73,723 | -30.35(-6.46%) |
Dec 20, 2019 | 462.79 | 478.40 | 455.89 | 469.46 | 67,719 | +4.16(+0.89%) |
Dec 19, 2019 | 481.54 | 481.54 | 459.74 | 465.30 | 75,026 | -16.00(-3.32%) |
Dec 18, 2019 | 501.22 | 501.22 | 469.46 | 481.30 | 115,523 | -11.53(-2.34%) |
Dec 17, 2019 | 525.46 | 525.46 | 490.17 | 492.83 | 87,224 | -40.78(-7.64%) |
Dec 16, 2019 | 559.57 | 564.67 | 516.12 | 533.61 | 101,977 | -49.96(-8.56%) |
Dec 13, 2019 | 547.26 | 589.06 | 522.87 | 583.57 | 81,235 | +35.45(+6.47%) |
Dec 12, 2019 | 613.53 | 621.92 | 542.71 | 548.12 | 107,790 | -73.80(-11.87%) |
Dec 11, 2019 | 612.90 | 626.16 | 597.45 | 621.92 | 42,069 | +14.12(+2.32%) |
Dec 10, 2019 | 615.96 | 627.96 | 597.22 | 607.80 | 33,564 | -14.43(-2.32%) |
Dec 09, 2019 | 658.78 | 658.78 | 607.80 | 622.24 | 47,963 | -12.31(-1.94%) |
Dec 06, 2019 | 705.84 | 707.25 | 627.41 | 634.55 | 96,663 | -77.56(-10.89%) |
Dec 05, 2019 | 675.25 | 720.58 | 667.02 | 712.11 | 64,709 | +20.78(+3.01%) |
Dec 04, 2019 | 726.86 | 735.88 | 672.74 | 691.33 | 63,902 | -75.45(-9.84%) |
Dec 03, 2019 | 761.68 | 783.17 | 735.09 | 766.77 | 46,966 | +32.94(+4.49%) |