Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4664 | 4737 | 4645 | 4727 | 0 | +124.32(+2.70%) |
Feb 28, 2024 | 4602 | 4627 | 4584 | 4603 | 0 | -52.29(-1.12%) |
Feb 27, 2024 | 4680 | 4697 | 4651 | 4655 | 0 | -8.58(-0.18%) |
Feb 26, 2024 | 4663 | 4684 | 4635 | 4663 | 0 | +48.44(+1.05%) |
Feb 23, 2024 | 4690 | 4710 | 4593 | 4615 | 0 | -52.34(-1.12%) |
Feb 22, 2024 | 4632 | 4687 | 4604 | 4667 | 0 | +221.01(+4.97%) |
Feb 21, 2024 | 4403 | 4447 | 4384 | 4446 | 0 | -10.51(-0.24%) |
Feb 20, 2024 | 4490 | 4508 | 4390 | 4457 | 0 | -70.81(-1.56%) |
Feb 16, 2024 | 4528 | 0 | -30.42(-0.67%) | |||
Feb 15, 2024 | 4594 | 4600 | 4540 | 4558 | 0 | -7.31(-0.16%) |
Feb 14, 2024 | 4533 | 4568 | 4503 | 4565 | 0 | +97.23(+2.18%) |
Feb 13, 2024 | 4413 | 4515 | 4408 | 4468 | 0 | -91.86(-2.01%) |
Feb 12, 2024 | 4568 | 4644 | 4543 | 4560 | 0 | -7.26(-0.16%) |
Feb 09, 2024 | 4508 | 4575 | 4479 | 4567 | 0 | +89.29(+1.99%) |
Feb 08, 2024 | 4426 | 4510 | 4418 | 4478 | 0 | +69.28(+1.57%) |
Feb 07, 2024 | 4366 | 4413 | 4330 | 4409 | 0 | +70.46(+1.62%) |
Feb 06, 2024 | 4392 | 4396 | 4292 | 4338 | 0 | -49.83(-1.14%) |
Feb 05, 2024 | 4371 | 4407 | 4320 | 4388 | 0 | +51.37(+1.18%) |
Feb 02, 2024 | 4273 | 4346 | 4271 | 4337 | 0 | +56.25(+1.31%) |
Feb 01, 2024 | 4271 | 4291 | 4227 | 4280 | 0 | +19.56(+0.46%) |
Jan 31, 2024 | 4242 | 4335 | 4221 | 4261 | 0 | -59.07(-1.37%) |
Jan 30, 2024 | 4364 | 4384 | 4302 | 4320 | 0 | -68.29(-1.56%) |
Jan 29, 2024 | 4354 | 4388 | 4324 | 4388 | 0 | +46.18(+1.06%) |
Jan 26, 2024 | 4379 | 4405 | 4331 | 4342 | 0 | -130.16(-2.91%) |
Jan 25, 2024 | 4564 | 4567 | 4450 | 4472 | 0 | -11.07(-0.25%) |
Jan 24, 2024 | 4474 | 4542 | 4436 | 4483 | 0 | +68.07(+1.54%) |
Jan 23, 2024 | 4381 | 4419 | 4348 | 4415 | 0 | +28.66(+0.65%) |
Jan 22, 2024 | 4410 | 4440 | 4347 | 4387 | 0 | +10.95(+0.25%) |
Jan 19, 2024 | 4259 | 4381 | 4241 | 4376 | 0 | +169.13(+4.02%) |
Jan 18, 2024 | 4193 | 4213 | 4140 | 4207 | 0 | +136.58(+3.36%) |
Jan 17, 2024 | 4065 | 4075 | 4001 | 4070 | 0 | -36.00(-0.88%) |
Jan 16, 2024 | 4050 | 4133 | 4036 | 4106 | 0 | +53.52(+1.32%) |
Jan 12, 2024 | 4052 | 0 | -15.48(-0.38%) | |||
Jan 11, 2024 | 4057 | 4089 | 3988 | 4068 | 0 | +19.06(+0.47%) |
Jan 10, 2024 | 4066 | 4067 | 4000 | 4049 | 0 | -15.81(-0.39%) |
Jan 09, 2024 | 4025 | 4095 | 4015 | 4065 | 0 | +2.17(+0.05%) |
Jan 08, 2024 | 3958 | 4072 | 3956 | 4062 | 0 | +128.99(+3.28%) |
Jan 05, 2024 | 3915 | 3966 | 3909 | 3933 | 0 | +24.64(+0.63%) |
Jan 04, 2024 | 3875 | 3947 | 3875 | 3909 | 0 | -32.36(-0.82%) |
Jan 03, 2024 | 3939 | 3977 | 3927 | 3941 | 0 | -81.83(-2.03%) |
Jan 02, 2024 | 4100 | 4106 | 3991 | 4023 | 0 | -152.43(-3.65%) |
Dec 29, 2023 | 4175 | 0 | -33.21(-0.79%) | |||
Dec 28, 2023 | 4226 | 4234 | 4206 | 4209 | 0 | -5.91(-0.14%) |
Dec 27, 2023 | 4222 | 4231 | 4195 | 4215 | 0 | +7.14(+0.17%) |
Dec 26, 2023 | 4156 | 4222 | 4155 | 4207 | 0 | +74.59(+1.80%) |
Dec 22, 2023 | 4133 | 0 | +14.27(+0.35%) | |||
Dec 21, 2023 | 4096 | 4124 | 4074 | 4119 | 0 | +110.93(+2.77%) |
Dec 20, 2023 | 4094 | 4118 | 4007 | 4008 | 0 | -117.90(-2.86%) |
Dec 19, 2023 | 4111 | 4131 | 4102 | 4126 | 0 | +21.77(+0.53%) |
Dec 18, 2023 | 4114 | 4122 | 4070 | 4104 | 0 | -13.21(-0.32%) |
Dec 15, 2023 | 4121 | 4162 | 4107 | 4117 | 0 | +19.53(+0.48%) |
Dec 14, 2023 | 4034 | 4114 | 4034 | 4097 | 0 | +106.52(+2.67%) |
Dec 13, 2023 | 3936 | 4012 | 3918 | 3991 | 0 | +60.77(+1.55%) |
Dec 12, 2023 | 3883 | 3931 | 3881 | 3930 | 0 | +27.80(+0.71%) |
Dec 11, 2023 | 3813 | 3917 | 3809 | 3902 | 0 | +128.21(+3.40%) |
Dec 08, 2023 | 3745 | 3792 | 3741 | 3774 | 0 | +26.63(+0.71%) |
Dec 07, 2023 | 3675 | 3757 | 3669 | 3748 | 0 | +101.72(+2.79%) |
Dec 06, 2023 | 3725 | 3727 | 3642 | 3646 | 0 | -26.58(-0.72%) |
Dec 05, 2023 | 3659 | 3680 | 3642 | 3672 | 0 | -21.04(-0.57%) |
Dec 04, 2023 | 3700 | 3702 | 3639 | 3693 | 0 | -44.83(-1.20%) |