Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2249 | 0 | -16.00(-0.71%) | |||
Mar 30, 2020 | 2265 | 0 | +8.00(+0.35%) | |||
Mar 28, 2020 | 2252 | 2268 | 2229 | 2257 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 2252 | 2268 | 2229 | 2257 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 2257 | 0 | +9.00(+0.40%) | |||
Mar 25, 2020 | 2248 | 0 | -27.00(-1.19%) | |||
Mar 24, 2020 | 2275 | 0 | +18.00(+0.80%) | |||
Mar 23, 2020 | 2257 | 0 | +42.00(+1.90%) | |||
Mar 21, 2020 | 2241 | 2271 | 2183 | 2215 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 2241 | 2271 | 2183 | 2215 | 0 | -15.00(-0.67%) |
Mar 19, 2020 | 2230 | 0 | -54.00(-2.36%) | |||
Mar 18, 2020 | 2284 | 0 | -34.00(-1.47%) | |||
Mar 17, 2020 | 2318 | 0 | -13.00(-0.56%) | |||
Mar 16, 2020 | 2331 | 0 | -92.00(-3.80%) | |||
Mar 14, 2020 | 2500 | 2510 | 2423 | 2423 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 2500 | 2510 | 2423 | 2423 | 0 | -2.00(-0.08%) |
Mar 12, 2020 | 2425 | 0 | -200.00(-7.62%) | |||
Mar 11, 2020 | 2625 | 0 | +48.00(+1.86%) | |||
Mar 10, 2020 | 2577 | 0 | +32.00(+1.26%) | |||
Mar 09, 2020 | 2545 | 0 | -50.00(-1.93%) | |||
Mar 07, 2020 | 2590 | 2597 | 2556 | 2595 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 2590 | 2597 | 2556 | 2595 | 0 | +34.00(+1.33%) |
Mar 05, 2020 | 2561 | 0 | -61.00(-2.33%) | |||
Mar 04, 2020 | 2646 | 2661 | 2620 | 2622 | 0 | -36.00(-1.35%) |
Mar 03, 2020 | 2658 | 2666 | 2630 | 2658 | 0 | -11.00(-0.41%) |
Mar 02, 2020 | 2681 | 2690 | 2624 | 2669 | 0 | -14.00(-0.52%) |
Feb 29, 2020 | 2718 | 2725 | 2646 | 2683 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 2718 | 2725 | 2646 | 2683 | 0 | +11.00(+0.41%) |
Feb 27, 2020 | 2672 | 0 | -62.00(-2.27%) | |||
Feb 26, 2020 | 2792 | 2799 | 2727 | 2734 | 0 | -74.00(-2.64%) |
Feb 25, 2020 | 2825 | 2834 | 2790 | 2808 | 0 | -14.00(-0.50%) |
Feb 24, 2020 | 2819 | 2824 | 2771 | 2822 | 0 | -11.00(-0.39%) |
Feb 22, 2020 | 2865 | 2883 | 2830 | 2833 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 2865 | 2883 | 2830 | 2833 | 0 | -10.00(-0.35%) |
Feb 20, 2020 | 2843 | 0 | -1.00(-0.04%) | |||
Feb 19, 2020 | 2861 | 2886 | 2841 | 2844 | 0 | -20.00(-0.70%) |
Feb 18, 2020 | 2899 | 2903 | 2827 | 2864 | 0 | -15.00(-0.52%) |
Feb 17, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 16, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 15, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | -24.00(-0.83%) |
Feb 13, 2020 | 2852 | 2905 | 2848 | 2903 | 0 | +47.00(+1.65%) |
Feb 12, 2020 | 2879 | 2909 | 2855 | 2856 | 0 | -33.00(-1.14%) |
Feb 11, 2020 | 2871 | 2922 | 2869 | 2889 | 0 | +14.00(+0.49%) |
Feb 10, 2020 | 2898 | 2930 | 2871 | 2875 | 0 | -15.00(-0.52%) |
Feb 08, 2020 | 2881 | 2935 | 2881 | 2890 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 2881 | 2935 | 2881 | 2890 | 0 | -8.00(-0.28%) |
Feb 06, 2020 | 2898 | 0 | +97.00(+3.46%) | |||
Feb 05, 2020 | 2781 | 2834 | 2781 | 2801 | 0 | +63.00(+2.30%) |
Feb 04, 2020 | 2731 | 2772 | 2717 | 2738 | 0 | +6.00(+0.22%) |
Feb 03, 2020 | 2753 | 2777 | 2711 | 2732 | 0 | -33.00(-1.19%) |
Feb 01, 2020 | 2790 | 2810 | 2763 | 2765 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 2790 | 2810 | 2763 | 2765 | 0 | -12.00(-0.43%) |
Jan 30, 2020 | 2777 | 0 | +43.00(+1.57%) | |||
Jan 29, 2020 | 2703 | 2743 | 2673 | 2734 | 0 | +41.00(+1.52%) |
Jan 28, 2020 | 2739 | 2767 | 2680 | 2693 | 0 | -49.00(-1.79%) |
Jan 27, 2020 | 2730 | 2776 | 2697 | 2742 | 0 | -3.00(-0.11%) |
Jan 25, 2020 | 2783 | 2792 | 2729 | 2745 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 2783 | 2792 | 2729 | 2745 | 0 | +12.00(+0.44%) |
Jan 23, 2020 | 2733 | 0 | -63.00(-2.25%) | |||
Jan 22, 2020 | 2819 | 2859 | 2789 | 2796 | 0 | -15.00(-0.53%) |
Jan 21, 2020 | 2804 | 2829 | 2776 | 2811 | 0 | +12.00(+0.43%) |
Jan 20, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +0.00(+0.00%) |
Jan 19, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +0.00(+0.00%) |
Jan 18, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +81.00(+2.98%) |
Jan 16, 2020 | 2712 | 2729 | 2693 | 2718 | 0 | +4.00(+0.15%) |
Jan 15, 2020 | 2664 | 2722 | 2644 | 2714 | 0 | +65.00(+2.45%) |
Jan 14, 2020 | 2618 | 2668 | 2605 | 2649 | 0 | +64.00(+2.48%) |
Jan 13, 2020 | 2596 | 2600 | 2557 | 2585 | 0 | -7.00(-0.27%) |
Jan 11, 2020 | 2563 | 2610 | 2556 | 2592 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 2563 | 2610 | 2556 | 2592 | 0 | +3.00(+0.12%) |
Jan 09, 2020 | 2589 | 0 | +87.00(+3.48%) | |||
Jan 08, 2020 | 2530 | 2535 | 2497 | 2502 | 0 | -35.00(-1.38%) |
Jan 07, 2020 | 2490 | 2549 | 2477 | 2537 | 0 | +47.00(+1.89%) |
Jan 06, 2020 | 2515 | 2518 | 2467 | 2490 | 0 | -30.00(-1.19%) |
Jan 04, 2020 | 2534 | 2576 | 2516 | 2520 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 2534 | 2576 | 2516 | 2520 | 0 | +1.00(+0.04%) |
Jan 02, 2020 | 2519 | 0 | -19.00(-0.75%) |