Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 649.72 | 719.40 | 628.07 | 659.14 | 56,319 | -14.12(-2.10%) |
Apr 29, 2020 | 806.98 | 806.98 | 670.44 | 673.26 | 56,779 | -191.15(-22.11%) |
Apr 28, 2020 | 845.58 | 917.15 | 830.52 | 864.41 | 30,584 | -16.01(-1.82%) |
Apr 27, 2020 | 963.28 | 1024 | 859.71 | 880.42 | 35,897 | -35.78(-3.91%) |
Apr 24, 2020 | 878.54 | 982.12 | 854.06 | 916.20 | 25,411 | -18.83(-2.01%) |
Apr 23, 2020 | 949.16 | 984.94 | 866.30 | 935.04 | 30,550 | -81.92(-8.06%) |
Apr 22, 2020 | 984.94 | 1055 | 944.45 | 1017 | 22,723 | -61.20(-5.68%) |
Apr 21, 2020 | 1149 | 1165 | 1042 | 1078 | 36,520 | -23.54(-2.14%) |
Apr 20, 2020 | 1304 | 1305 | 1047 | 1102 | 68,960 | -40.49(-3.54%) |
Apr 17, 2020 | 1406 | 1406 | 1141 | 1142 | 37,371 | -291.91(-20.35%) |
Apr 16, 2020 | 1298 | 1436 | 1297 | 1434 | 20,506 | +127.12(+9.73%) |
Apr 15, 2020 | 1387 | 1440 | 1291 | 1307 | 24,075 | +60.26(+4.83%) |
Apr 14, 2020 | 1224 | 1289 | 1189 | 1247 | 18,668 | +33.90(+2.80%) |
Apr 13, 2020 | 1123 | 1277 | 1121 | 1213 | 24,312 | -25.42(-2.05%) |
Apr 09, 2020 | 1138 | 1370 | 998.03 | 1238 | 42,244 | -17.89(-1.42%) |
Apr 08, 2020 | 1474 | 1495 | 1250 | 1256 | 17,880 | -274.96(-17.96%) |
Apr 07, 2020 | 1506 | 1549 | 1342 | 1531 | 23,036 | -110.17(-6.71%) |
Apr 06, 2020 | 1799 | 1861 | 1624 | 1641 | 14,290 | -179.85(-9.88%) |
Apr 03, 2020 | 1799 | 2050 | 1789 | 1821 | 16,876 | -143.13(-7.29%) |
Apr 02, 2020 | 2147 | 2259 | 1487 | 1964 | 25,756 | -409.60(-17.25%) |
Apr 01, 2020 | 2347 | 2448 | 2214 | 2374 | 12,575 | +191.15(+8.76%) |
Mar 31, 2020 | 2166 | 2266 | 2010 | 2183 | 8,738 | -100.76(-4.41%) |
Mar 30, 2020 | 2585 | 2706 | 2271 | 2283 | 16,606 | +42.38(+1.89%) |
Mar 27, 2020 | 2024 | 2283 | 2010 | 2241 | 12,600 | +361.11(+19.21%) |
Mar 26, 2020 | 1933 | 1999 | 1538 | 1880 | 13,056 | +1.10(+0.06%) |
Mar 25, 2020 | 2099 | 2287 | 1601 | 1879 | 9,850 | -152.98(-7.53%) |
Mar 24, 2020 | 2801 | 2893 | 2032 | 2032 | 5,251 | -1080.01(-34.71%) |
Mar 23, 2020 | 2690 | 3170 | 2615 | 3112 | 11,684 | +531.08(+20.58%) |
Mar 20, 2020 | 2589 | 2815 | 2276 | 2581 | 23,894 | -165.45(-6.02%) |
Mar 19, 2020 | 3583 | 3609 | 2497 | 2746 | 6,791 | -706.34(-20.46%) |
Mar 18, 2020 | 3256 | 3547 | 2694 | 3453 | 20,629 | +995.93(+40.54%) |
Mar 17, 2020 | 2189 | 2668 | 2155 | 2457 | 13,018 | +102.56(+4.36%) |
Mar 16, 2020 | 4105 | 4505 | 1962 | 2354 | 31,079 | -992.41(-29.66%) |
Mar 13, 2020 | 4012 | 5548 | 2943 | 3346 | 16,121 | -1950.18(-36.82%) |
Mar 12, 2020 | 5271 | 5617 | 4418 | 5297 | 33,142 | +1061.14(+25.05%) |
Mar 11, 2020 | 3741 | 4433 | 3394 | 4236 | 27,512 | +950.02(+28.92%) |
Mar 10, 2020 | 2559 | 4549 | 2559 | 3286 | 65,384 | -1024.02(-23.76%) |
Mar 09, 2020 | 4512 | 5222 | 3156 | 4310 | 81,816 | +2141.03(+98.73%) |
Mar 06, 2020 | 1952 | 2237 | 1851 | 2168 | 79,929 | +490.19(+29.21%) |
Mar 05, 2020 | 1616 | 1728 | 1565 | 1678 | 38,187 | +177.03(+11.79%) |
Mar 04, 2020 | 1397 | 1603 | 1387 | 1501 | 27,101 | -9.49(-0.63%) |
Mar 03, 2020 | 1354 | 1572 | 1300 | 1511 | 45,783 | +141.87(+10.36%) |
Mar 02, 2020 | 1256 | 1516 | 1256 | 1369 | 48,252 | +6.59(+0.48%) |
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%) |