Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1086 | 1160 | 1033 | 1099 | 12,986 | -52.50(-4.56%) |
Mar 30, 2020 | 1275 | 1369 | 1135 | 1152 | 20,944 | -44.67(-3.73%) |
Mar 27, 2020 | 1143 | 1207 | 1109 | 1196 | 16,212 | +195.29(+19.51%) |
Mar 26, 2020 | 1215 | 1228 | 944.32 | 1001 | 14,982 | -244.87(-19.65%) |
Mar 25, 2020 | 1274 | 1511 | 1018 | 1246 | 16,650 | -175.64(-12.36%) |
Mar 24, 2020 | 2075 | 2075 | 1380 | 1422 | 23,581 | -1293.72(-47.65%) |
Mar 23, 2020 | 2361 | 2868 | 2360 | 2715 | 10,646 | +464.74(+20.65%) |
Mar 20, 2020 | 2228 | 2548 | 2048 | 2251 | 11,188 | -175.08(-7.22%) |
Mar 19, 2020 | 3082 | 3581 | 2360 | 2426 | 13,358 | -632.18(-20.67%) |
Mar 18, 2020 | 2365 | 3233 | 2365 | 3058 | 17,090 | +907.98(+42.23%) |
Mar 17, 2020 | 2070 | 2356 | 1801 | 2150 | 12,065 | +16.79(+0.79%) |
Mar 16, 2020 | 1725 | 2140 | 1699 | 2133 | 15,538 | +564.85(+36.02%) |
Mar 13, 2020 | 1587 | 2231 | 1536 | 1568 | 15,956 | -505.86(-24.39%) |
Mar 12, 2020 | 1888 | 2087 | 1795 | 2074 | 35,005 | +571.96(+38.08%) |
Mar 11, 2020 | 1423 | 1558 | 1361 | 1502 | 30,172 | +205.66(+15.86%) |
Mar 10, 2020 | 1136 | 1594 | 1114 | 1296 | 57,684 | -215.57(-14.26%) |
Mar 09, 2020 | 1564 | 1573 | 1350 | 1512 | 46,024 | +569.79(+60.47%) |
Mar 06, 2020 | 896.64 | 976.77 | 868.70 | 942.22 | 80,237 | +135.53(+16.80%) |
Mar 05, 2020 | 786.96 | 841.52 | 778.85 | 806.69 | 50,581 | +78.72(+10.81%) |
Mar 04, 2020 | 729.86 | 781.02 | 725.62 | 727.98 | 39,165 | -51.15(-6.57%) |
Mar 03, 2020 | 700.79 | 803.10 | 675.31 | 779.13 | 66,617 | +65.41(+9.16%) |
Mar 02, 2020 | 746.85 | 827.08 | 713.25 | 713.72 | 66,582 | -68.24(-8.73%) |
Feb 28, 2020 | 883.05 | 905.23 | 781.96 | 781.96 | 116,853 | -27.47(-3.39%) |
Feb 27, 2020 | 758.08 | 809.43 | 712.12 | 809.43 | 135,333 | +113.83(+16.36%) |
Feb 26, 2020 | 631.23 | 696.36 | 621.32 | 695.60 | 80,512 | +57.67(+9.04%) |
Feb 25, 2020 | 559.69 | 647.18 | 557.61 | 637.93 | 67,149 | +73.81(+13.08%) |
Feb 24, 2020 | 544.12 | 566.30 | 541.29 | 564.13 | 52,983 | +70.60(+14.30%) |
Feb 21, 2020 | 487.96 | 504.57 | 487.96 | 493.53 | 29,041 | +17.93(+3.77%) |
Feb 20, 2020 | 468.61 | 479.55 | 460.02 | 475.60 | 24,258 | +1.42(+0.30%) |
Feb 19, 2020 | 482.96 | 492.11 | 468.52 | 474.18 | 33,838 | -19.44(-3.94%) |
Feb 18, 2020 | 495.70 | 507.40 | 489.94 | 493.62 | 26,033 | +10.38(+2.15%) |
Feb 14, 2020 | 469.56 | 490.88 | 468.89 | 483.24 | 25,364 | +8.59(+1.81%) |
Feb 13, 2020 | 476.44 | 482.49 | 466.16 | 474.65 | 40,978 | +5.57(+1.19%) |
Feb 12, 2020 | 466.72 | 481.73 | 461.53 | 469.08 | 35,232 | -19.91(-4.07%) |
Feb 11, 2020 | 484.66 | 496.26 | 483.43 | 489.00 | 38,585 | -17.65(-3.48%) |
Feb 10, 2020 | 504.95 | 515.80 | 503.34 | 506.65 | 22,532 | +7.27(+1.46%) |
Feb 07, 2020 | 500.04 | 506.36 | 492.77 | 499.38 | 21,433 | +11.51(+2.36%) |
Feb 06, 2020 | 471.63 | 490.60 | 467.38 | 487.87 | 20,212 | +14.16(+2.99%) |
Feb 05, 2020 | 507.78 | 507.78 | 468.33 | 473.71 | 65,937 | -60.22(-11.28%) |
Feb 04, 2020 | 516.65 | 537.04 | 505.04 | 533.92 | 44,277 | -5.66(-1.05%) |
Feb 03, 2020 | 522.41 | 545.15 | 519.48 | 539.59 | 31,629 | +20.29(+3.91%) |
Jan 31, 2020 | 494.85 | 526.18 | 494.75 | 519.29 | 46,703 | +43.98(+9.25%) |
Jan 30, 2020 | 501.83 | 505.23 | 473.42 | 475.31 | 47,216 | -12.08(-2.48%) |
Jan 29, 2020 | 465.40 | 487.87 | 458.37 | 487.39 | 24,299 | +16.23(+3.45%) |
Jan 28, 2020 | 468.61 | 476.82 | 462.48 | 471.16 | 26,263 | -7.36(-1.54%) |
Jan 27, 2020 | 467.67 | 479.37 | 462.67 | 478.52 | 37,163 | +37.00(+8.38%) |
Jan 24, 2020 | 431.80 | 450.49 | 431.42 | 441.52 | 42,264 | +15.10(+3.54%) |
Jan 23, 2020 | 433.60 | 444.07 | 422.36 | 426.42 | 37,408 | +4.72(+1.12%) |
Jan 22, 2020 | 412.83 | 424.35 | 412.07 | 421.70 | 34,042 | +11.89(+2.90%) |
Jan 21, 2020 | 394.14 | 411.04 | 394.14 | 409.81 | 39,729 | +21.14(+5.44%) |
Jan 17, 2020 | 377.63 | 390.21 | 377.53 | 388.67 | 28,310 | +8.02(+2.11%) |
Jan 16, 2020 | 375.93 | 381.40 | 372.34 | 380.65 | 20,267 | -1.42(-0.37%) |
Jan 15, 2020 | 377.53 | 385.84 | 376.18 | 382.06 | 22,735 | +7.74(+2.07%) |
Jan 14, 2020 | 378.00 | 384.23 | 373.19 | 374.32 | 18,106 | -0.28(-0.08%) |
Jan 13, 2020 | 376.30 | 382.16 | 371.30 | 374.61 | 19,413 | -0.94(-0.25%) |
Jan 10, 2020 | 370.36 | 375.93 | 368.28 | 375.55 | 21,073 | +7.17(+1.95%) |
Jan 09, 2020 | 376.68 | 390.46 | 367.53 | 368.38 | 33,109 | -7.93(-2.11%) |
Jan 08, 2020 | 359.31 | 377.72 | 358.94 | 376.30 | 37,508 | +17.84(+4.98%) |
Jan 07, 2020 | 359.22 | 371.30 | 358.09 | 358.47 | 19,002 | +2.26(+0.64%) |
Jan 06, 2020 | 361.20 | 364.41 | 350.63 | 356.20 | 19,625 | -8.68(-2.38%) |
Jan 03, 2020 | 350.35 | 369.60 | 348.93 | 364.88 | 23,192 | +3.96(+1.10%) |