Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 542.23 | 576.46 | 536.37 | 562.44 | 20,417 | +28.42(+5.32%) |
Apr 29, 2020 | 587.27 | 591.34 | 534.01 | 534.01 | 22,869 | -102.08(-16.05%) |
Apr 28, 2020 | 651.86 | 663.76 | 624.20 | 636.09 | 23,989 | -30.88(-4.63%) |
Apr 27, 2020 | 710.60 | 734.01 | 653.19 | 666.97 | 24,276 | -28.80(-4.14%) |
Apr 24, 2020 | 679.91 | 714.84 | 656.59 | 695.77 | 25,828 | -1.13(-0.16%) |
Apr 23, 2020 | 699.08 | 712.96 | 660.65 | 696.91 | 26,544 | -46.74(-6.29%) |
Apr 22, 2020 | 726.75 | 766.41 | 714.66 | 743.65 | 21,147 | -59.02(-7.35%) |
Apr 21, 2020 | 821.56 | 841.48 | 773.30 | 802.67 | 48,678 | +30.22(+3.91%) |
Apr 20, 2020 | 822.12 | 822.12 | 722.31 | 772.45 | 42,566 | +40.13(+5.48%) |
Apr 17, 2020 | 892.38 | 892.38 | 727.13 | 732.32 | 33,378 | -192.64(-20.83%) |
Apr 16, 2020 | 838.18 | 925.43 | 838.18 | 924.96 | 13,833 | +75.07(+8.83%) |
Apr 15, 2020 | 849.89 | 897.95 | 837.80 | 849.89 | 19,909 | +70.07(+8.99%) |
Apr 14, 2020 | 770.28 | 788.32 | 744.12 | 779.82 | 12,588 | +7.08(+0.92%) |
Apr 13, 2020 | 703.71 | 793.98 | 703.71 | 772.74 | 12,748 | +5.38(+0.70%) |
Apr 09, 2020 | 695.77 | 824.20 | 655.40 | 767.35 | 25,616 | +15.96(+2.12%) |
Apr 08, 2020 | 831.00 | 846.39 | 748.00 | 751.39 | 12,843 | -117.38(-13.51%) |
Apr 07, 2020 | 804.75 | 871.13 | 767.83 | 868.77 | 17,767 | -40.28(-4.43%) |
Apr 06, 2020 | 984.83 | 997.67 | 894.65 | 909.05 | 12,048 | -108.74(-10.68%) |
Apr 03, 2020 | 939.60 | 1077 | 920.71 | 1018 | 16,985 | +20.59(+2.06%) |
Apr 02, 2020 | 1114 | 1159 | 849.89 | 997.20 | 24,686 | -220.97(-18.14%) |
Apr 01, 2020 | 1217 | 1254 | 1162 | 1218 | 13,234 | +118.98(+10.82%) |
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%) |