Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 68902 | 66585 | 67843 | 2,921 | -326.00(-0.48%) | |
Mar 17, 2024 | 68867 | 64522 | 68169 | 2,030 | +2854.00(+4.37%) | |
Mar 16, 2024 | 70069 | 64780 | 65315 | 2,217 | -4107.00(-5.92%) | |
Mar 15, 2024 | 72415 | 65569 | 69422 | 4,921 | -2077.00(-2.90%) | |
Mar 14, 2024 | 73794 | 68555 | 71499 | 4,159 | -1490.00(-2.04%) | |
Mar 13, 2024 | 73679 | 71340 | 72989 | 3,645 | +1532.00(+2.14%) | |
Mar 12, 2024 | 73054 | 68636 | 71457 | 4,082 | -848.00(-1.17%) | |
Mar 11, 2024 | 72910 | 67120 | 72305 | 5,023 | +3464.00(+5.03%) | |
Mar 10, 2024 | 69999 | 68196 | 68841 | 1,968 | +391.00(+0.57%) | |
Mar 09, 2024 | 68685 | 68050 | 68450 | 855 | +93.00(+0.14%) | |
Mar 08, 2024 | 70184 | 66264 | 68357 | 4,415 | +1197.00(+1.78%) | |
Mar 07, 2024 | 68061 | 65623 | 67160 | 3,339 | +1036.00(+1.57%) | |
Mar 06, 2024 | 67645 | 62843 | 66124 | 4,282 | +2295.00(+3.60%) | |
Mar 05, 2024 | 69210 | 59313 | 63829 | 7,427 | -4193.00(-6.16%) | |
Mar 04, 2024 | 68577 | 62376 | 68022 | 4,379 | +5061.00(+8.04%) | |
Mar 03, 2024 | 63249 | 61402 | 62961 | 1,207 | +886.00(+1.43%) | |
Mar 02, 2024 | 62684 | 61645 | 62075 | 859 | -531.00(-0.85%) | |
Mar 01, 2024 | 63265 | 60801 | 62606 | 2,127 | +1112.00(+1.81%) | |
Feb 29, 2024 | 63684 | 60365 | 61494 | 4,490 | -905.00(-1.45%) | |
Feb 28, 2024 | 64000 | 56724 | 62399 | 5,896 | +5318.00(+9.32%) | |
Feb 27, 2024 | 57615 | 54493 | 57081 | 4,183 | +2470.00(+4.52%) | |
Feb 26, 2024 | 54969 | 50909 | 54611 | 2,560 | +2877.00(+5.56%) | |
Feb 25, 2024 | 51958 | 51282 | 51734 | 587 | +134.00(+0.26%) | |
Feb 24, 2024 | 51683 | 50581 | 51600 | 558 | +820.00(+1.61%) | |
Feb 23, 2024 | 51507 | 50519 | 50780 | 1,881 | -497.00(-0.97%) | |
Feb 22, 2024 | 52049 | 50921 | 51277 | 2,108 | -370.00(-0.72%) | |
Feb 21, 2024 | 52397 | 50611 | 51647 | 2,170 | -690.00(-1.32%) | |
Feb 20, 2024 | 53015 | 50770 | 52337 | 2,478 | +501.00(+0.97%) | |
Feb 19, 2024 | 52496 | 51694 | 51836 | 1,135 | -331.00(-0.63%) | |
Feb 18, 2024 | 52393 | 51196 | 52167 | 900 | +515.00(+1.00%) | |
Feb 17, 2024 | 52251 | 50647 | 51652 | 1,015 | -493.00(-0.95%) | |
Feb 16, 2024 | 52600 | 51615 | 52145 | 1,754 | +266.00(+0.51%) | |
Feb 15, 2024 | 52884 | 51364 | 51879 | 2,578 | +32.00(+0.06%) | |
Feb 14, 2024 | 52093 | 49267 | 51847 | 2,485 | +2309.00(+4.66%) | |
Feb 13, 2024 | 50385 | 48325 | 49538 | 2,125 | -364.00(-0.73%) | |
Feb 12, 2024 | 50333 | 47720 | 49902 | 2,582 | +1699.00(+3.52%) | |
Feb 11, 2024 | 48601 | 47593 | 48203 | 940 | +420.00(+0.88%) | |
Feb 10, 2024 | 48186 | 46894 | 47783 | 1,096 | +590.00(+1.25%) | |
Feb 09, 2024 | 48201 | 45252 | 47193 | 3,233 | +1914.00(+4.23%) | |
Feb 08, 2024 | 45587 | 44171 | 45279 | 3,133 | +1065.00(+2.41%) | |
Feb 07, 2024 | 44389 | 42764 | 44214 | 1,634 | +1107.00(+2.57%) | |
Feb 06, 2024 | 43366 | 42521 | 43107 | 1,547 | +525.00(+1.23%) | |
Feb 05, 2024 | 43515 | 42244 | 42582 | 2,020 | -14.00(-0.03%) | |
Feb 04, 2024 | 43097 | 42243 | 42596 | 779 | -405.00(-0.94%) | |
Feb 03, 2024 | 43352 | 42876 | 43001 | 756 | -143.00(-0.33%) | |
Feb 02, 2024 | 43451 | 42538 | 43144 | 1,901 | +201.00(+0.47%) | |
Feb 01, 2024 | 43263 | 41859 | 42943 | 1,862 | +336.00(+0.79%) | |
Jan 31, 2024 | 43738 | 42264 | 42607 | 3,379 | -300.00(-0.70%) | |
Jan 30, 2024 | 43853 | 42907 | 42907 | 2,215 | -198.00(-0.46%) | |
Jan 29, 2024 | 43295 | 41804 | 43105 | 2,315 | +1160.00(+2.77%) | |
Jan 28, 2024 | 42824 | 41629 | 41945 | 1,331 | -176.00(-0.42%) | |
Jan 27, 2024 | 42187 | 41396 | 42121 | 792 | +250.00(+0.60%) | |
Jan 26, 2024 | 42233 | 39808 | 41871 | 3,530 | +1975.00(+4.95%) | |
Jan 25, 2024 | 40278 | 39531 | 39896 | 2,353 | -212.00(-0.53%) | |
Jan 24, 2024 | 40515 | 39461 | 40108 | 2,634 | +336.00(+0.84%) | |
Jan 23, 2024 | 40133 | 38505 | 39772 | 2,699 | +114.00(+0.29%) | |
Jan 22, 2024 | 41649 | 39445 | 39658 | 3,022 | -1856.00(-4.47%) | |
Jan 21, 2024 | 41849 | 41514 | 41514 | 473 | -191.00(-0.46%) | |
Jan 20, 2024 | 41854 | 41428 | 41705 | 745 | +110.00(+0.26%) | |
Jan 19, 2024 | 42152 | 40258 | 41595 | 2,637 | +312.00(+0.76%) | |
Jan 18, 2024 | 42871 | 40600 | 41283 | 2,234 | -1390.00(-3.26%) | |
Jan 17, 2024 | 43215 | 42172 | 42673 | 1,725 | -529.00(-1.22%) | |
Jan 16, 2024 | 43566 | 42056 | 43202 | 2,308 | +696.00(+1.64%) | |
Jan 15, 2024 | 43324 | 41680 | 42506 | 1,493 | +494.00(+1.18%) | |
Jan 14, 2024 | 43060 | 41874 | 42012 | 1,245 | -835.00(-1.95%) | |
Jan 13, 2024 | 43246 | 42440 | 42847 | 1,033 | -74.00(-0.17%) | |
Jan 12, 2024 | 46516 | 41509 | 42921 | 5,195 | -3399.00(-7.34%) | |
Jan 11, 2024 | 49048 | 45600 | 46320 | 4,514 | -554.00(-1.18%) | |
Jan 10, 2024 | 47751 | 44304 | 46874 | 4,003 | +700.00(+1.52%) | |
Jan 09, 2024 | 47897 | 44903 | 46174 | 4,065 | -828.00(-1.76%) | |
Jan 08, 2024 | 47281 | 43213 | 47002 | 3,705 | +3210.00(+7.33%) | |
Jan 07, 2024 | 44500 | 43749 | 43792 | 1,651 | -66.00(-0.15%) | |
Jan 06, 2024 | 44253 | 43440 | 43858 | 978 | -273.00(-0.62%) | |
Jan 05, 2024 | 44376 | 42500 | 44131 | 3,187 | -238.00(-0.54%) | |
Jan 04, 2024 | 44795 | 42656 | 44369 | 2,881 | +1583.00(+3.70%) | |
Jan 03, 2024 | 45510 | 41454 | 42786 | 4,038 | -2194.00(-4.88%) | |
Jan 02, 2024 | 45922 | 43952 | 44980 | 4,033 | +957.00(+2.17%) |