Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 920.00 | 1024 | 920.00 | 999.80 | 145,784 | +1.00(+0.10%) |
Mar 30, 2020 | 1006 | 1089 | 976.40 | 998.80 | 164,785 | +101.00(+11.25%) |
Mar 27, 2020 | 884.20 | 947.35 | 876.60 | 897.80 | 134,120 | +121.40(+15.64%) |
Mar 26, 2020 | 761.00 | 834.80 | 745.20 | 776.40 | 117,148 | +63.60(+8.92%) |
Mar 25, 2020 | 771.80 | 809.80 | 686.20 | 712.80 | 100,878 | -34.80(-4.65%) |
Mar 24, 2020 | 714.80 | 802.80 | 712.80 | 747.60 | 85,366 | -27.40(-3.54%) |
Mar 23, 2020 | 820.00 | 902.80 | 765.00 | 775.00 | 115,553 | +20.20(+2.68%) |
Mar 20, 2020 | 693.80 | 854.80 | 672.20 | 754.80 | 173,060 | +86.80(+12.99%) |
Mar 19, 2020 | 1031 | 1143 | 553.60 | 668.00 | 126,765 | -416.80(-38.42%) |
Mar 18, 2020 | 1080 | 1347 | 1045 | 1085 | 146,194 | +196.60(+22.13%) |
Mar 17, 2020 | 794.80 | 901.20 | 759.80 | 888.20 | 93,809 | +91.40(+11.47%) |
Mar 16, 2020 | 782.00 | 806.00 | 725.40 | 796.80 | 94,569 | +188.20(+30.92%) |
Mar 13, 2020 | 620.00 | 690.80 | 580.00 | 608.60 | 88,115 | -85.40(-12.31%) |
Mar 12, 2020 | 708.60 | 708.60 | 644.20 | 694.00 | 110,572 | +77.60(+12.59%) |
Mar 11, 2020 | 606.60 | 633.80 | 593.20 | 616.40 | 96,990 | +47.60(+8.37%) |
Mar 10, 2020 | 605.40 | 652.40 | 556.40 | 568.80 | 142,477 | -159.00(-21.85%) |
Mar 09, 2020 | 691.80 | 758.00 | 635.80 | 727.80 | 291,144 | +246.40(+51.18%) |
Mar 06, 2020 | 439.80 | 495.20 | 437.58 | 481.40 | 207,825 | +73.40(+17.99%) |
Mar 05, 2020 | 392.20 | 413.40 | 389.40 | 408.00 | 115,246 | +19.40(+4.99%) |
Mar 04, 2020 | 369.60 | 396.00 | 367.80 | 388.60 | 166,472 | +2.40(+0.62%) |
Mar 03, 2020 | 377.60 | 399.40 | 363.60 | 386.20 | 172,476 | +2.20(+0.57%) |
Mar 02, 2020 | 406.00 | 417.60 | 384.00 | 384.00 | 143,212 | -41.40(-9.73%) |
Feb 28, 2020 | 428.80 | 447.60 | 421.80 | 425.40 | 198,640 | +25.40(+6.35%) |
Feb 27, 2020 | 404.60 | 412.00 | 384.40 | 400.00 | 180,383 | +29.40(+7.93%) |
Feb 26, 2020 | 357.40 | 376.00 | 346.20 | 370.60 | 131,041 | +15.80(+4.45%) |
Feb 25, 2020 | 334.00 | 356.20 | 333.00 | 354.80 | 119,297 | +19.20(+5.72%) |
Feb 24, 2020 | 340.80 | 344.80 | 330.60 | 335.60 | 115,160 | +23.60(+7.56%) |
Feb 21, 2020 | 315.40 | 319.82 | 309.00 | 312.00 | 99,725 | +7.40(+2.43%) |
Feb 20, 2020 | 301.80 | 306.20 | 296.60 | 304.60 | 71,014 | -4.60(-1.49%) |
Feb 19, 2020 | 311.40 | 317.60 | 306.20 | 309.20 | 89,710 | -13.40(-4.15%) |
Feb 18, 2020 | 333.40 | 333.60 | 322.00 | 322.60 | 77,383 | +0.80(+0.25%) |
Feb 14, 2020 | 322.40 | 328.60 | 320.20 | 321.80 | 75,815 | -7.00(-2.13%) |
Feb 13, 2020 | 330.60 | 334.20 | 325.40 | 328.80 | 104,563 | -1.20(-0.36%) |
Feb 12, 2020 | 329.80 | 337.00 | 327.40 | 330.00 | 119,191 | -20.40(-5.82%) |
Feb 11, 2020 | 342.40 | 354.60 | 341.80 | 350.40 | 72,541 | -7.20(-2.01%) |
Feb 10, 2020 | 352.60 | 359.20 | 347.60 | 357.60 | 70,457 | +11.80(+3.41%) |
Feb 07, 2020 | 345.60 | 349.00 | 337.40 | 345.80 | 85,315 | +8.80(+2.61%) |
Feb 06, 2020 | 342.40 | 348.00 | 334.20 | 337.00 | 105,916 | +1.60(+0.48%) |
Feb 05, 2020 | 334.80 | 345.20 | 325.00 | 335.40 | 189,686 | -20.60(-5.79%) |
Feb 04, 2020 | 340.40 | 358.60 | 339.00 | 356.00 | 174,555 | +3.80(+1.08%) |
Feb 03, 2020 | 337.20 | 353.40 | 331.60 | 352.20 | 198,444 | +21.60(+6.53%) |
Jan 31, 2020 | 329.00 | 339.20 | 323.00 | 330.60 | 186,080 | +13.80(+4.36%) |
Jan 30, 2020 | 325.80 | 330.20 | 316.40 | 316.80 | 169,776 | +4.00(+1.28%) |
Jan 29, 2020 | 306.20 | 316.60 | 306.20 | 312.80 | 102,365 | +4.80(+1.56%) |
Jan 28, 2020 | 312.80 | 315.40 | 304.00 | 308.00 | 102,128 | -8.00(-2.53%) |
Jan 27, 2020 | 316.00 | 320.20 | 308.40 | 316.00 | 147,572 | +16.80(+5.61%) |
Jan 24, 2020 | 296.00 | 304.60 | 295.40 | 299.20 | 116,340 | +11.80(+4.11%) |
Jan 23, 2020 | 290.60 | 294.80 | 284.80 | 287.40 | 119,897 | +10.80(+3.90%) |
Jan 22, 2020 | 270.40 | 277.40 | 270.40 | 276.60 | 164,902 | +14.40(+5.49%) |
Jan 21, 2020 | 262.20 | 263.00 | 257.80 | 262.20 | 88,740 | +3.80(+1.47%) |
Jan 17, 2020 | 258.40 | 261.70 | 256.40 | 258.40 | 85,425 | -1.40(-0.54%) |
Jan 16, 2020 | 263.40 | 263.60 | 256.80 | 259.80 | 132,949 | -5.00(-1.89%) |
Jan 15, 2020 | 263.80 | 269.80 | 263.00 | 264.80 | 71,976 | +4.40(+1.69%) |
Jan 14, 2020 | 260.40 | 263.20 | 258.60 | 260.40 | 70,643 | -3.60(-1.36%) |
Jan 13, 2020 | 259.20 | 265.40 | 259.20 | 264.00 | 83,528 | +8.40(+3.29%) |
Jan 10, 2020 | 254.00 | 257.60 | 252.20 | 255.60 | 72,355 | +4.00(+1.59%) |
Jan 09, 2020 | 253.60 | 259.70 | 249.80 | 251.60 | 139,140 | +6.40(+2.61%) |
Jan 08, 2020 | 232.00 | 255.40 | 231.40 | 245.20 | 418,509 | +14.80(+6.42%) |
Jan 07, 2020 | 230.80 | 233.60 | 228.20 | 230.40 | 83,541 | +1.40(+0.61%) |
Jan 06, 2020 | 224.00 | 230.40 | 223.40 | 229.00 | 139,140 | +1.00(+0.44%) |
Jan 03, 2020 | 225.60 | 234.20 | 223.63 | 228.00 | 218,775 | -14.60(-6.02%) |