Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15919 | 15979 | 15656 | 15658 | 0 | -325.30(-2.04%) |
Apr 29, 2024 | 16007 | 16022 | 15886 | 15983 | 0 | +55.20(+0.35%) |
Apr 26, 2024 | 15824 | 15981 | 15771 | 15928 | 0 | +316.10(+2.02%) |
Apr 25, 2024 | 15375 | 15644 | 15344 | 15612 | 0 | -101.00(-0.64%) |
Apr 24, 2024 | 15803 | 15839 | 15634 | 15713 | 0 | +16.20(+0.10%) |
Apr 23, 2024 | 15528 | 15730 | 15511 | 15697 | 0 | +245.30(+1.59%) |
Apr 22, 2024 | 15396 | 15539 | 15266 | 15451 | 0 | +169.30(+1.11%) |
Apr 19, 2024 | 15543 | 15577 | 15223 | 15282 | 0 | -319.50(-2.05%) |
Apr 18, 2024 | 15704 | 15786 | 15588 | 15602 | 0 | -81.90(-0.52%) |
Apr 17, 2024 | 15934 | 15957 | 15654 | 15683 | 0 | -181.80(-1.15%) |
Apr 16, 2024 | 15856 | 15966 | 15822 | 15865 | 0 | -19.80(-0.12%) |
Apr 15, 2024 | 16276 | 16295 | 15864 | 15885 | 0 | -290.10(-1.79%) |
Apr 12, 2024 | 16296 | 16342 | 16125 | 16175 | 0 | -267.10(-1.62%) |
Apr 11, 2024 | 16238 | 16465 | 16155 | 16442 | 0 | +271.80(+1.68%) |
Apr 10, 2024 | 16104 | 16200 | 16092 | 16170 | 0 | -136.20(-0.84%) |
Apr 09, 2024 | 16331 | 16348 | 16141 | 16307 | 0 | +52.60(+0.32%) |
Apr 08, 2024 | 16285 | 16324 | 16221 | 16254 | 0 | +5.50(+0.03%) |
Apr 05, 2024 | 16094 | 16326 | 16080 | 16248 | 0 | +199.40(+1.24%) |
Apr 04, 2024 | 16419 | 16468 | 16047 | 16049 | 0 | -228.40(-1.40%) |
Apr 03, 2024 | 16172 | 16341 | 16169 | 16278 | 0 | +37.00(+0.23%) |
Apr 02, 2024 | 16199 | 16251 | 16137 | 16240 | 0 | -156.30(-0.95%) |
Apr 01, 2024 | 16397 | 16491 | 16328 | 16397 | 0 | +17.30(+0.11%) |
Mar 28, 2024 | 16372 | 16409 | 16367 | 16380 | 0 | -20.00(-0.12%) |
Mar 27, 2024 | 16431 | 16432 | 16279 | 16400 | 0 | +83.80(+0.51%) |
Mar 26, 2024 | 16444 | 16476 | 16313 | 16316 | 0 | -68.80(-0.42%) |
Mar 25, 2024 | 16340 | 16441 | 16316 | 16384 | 0 | -44.30(-0.27%) |
Mar 22, 2024 | 16388 | 16468 | 16361 | 16429 | 0 | +27.00(+0.16%) |
Mar 21, 2024 | 16520 | 16539 | 16394 | 16402 | 0 | +32.40(+0.20%) |
Mar 20, 2024 | 16200 | 16377 | 16128 | 16369 | 0 | +202.60(+1.25%) |
Mar 19, 2024 | 16025 | 16176 | 15952 | 16167 | 0 | +63.30(+0.39%) |
Mar 18, 2024 | 16155 | 16248 | 16094 | 16104 | 0 | +130.30(+0.82%) |
Mar 15, 2024 | 16044 | 16055 | 15926 | 15973 | 0 | -155.30(-0.96%) |
Mar 14, 2024 | 16210 | 16245 | 16040 | 16128 | 0 | -49.30(-0.30%) |
Mar 13, 2024 | 16222 | 16233 | 16143 | 16178 | 0 | -87.80(-0.54%) |
Mar 12, 2024 | 16124 | 16276 | 15993 | 16266 | 0 | +246.30(+1.54%) |
Mar 11, 2024 | 16053 | 16086 | 15978 | 16019 | 0 | -65.80(-0.41%) |
Mar 08, 2024 | 16322 | 16450 | 16060 | 16085 | 0 | -188.30(-1.16%) |
Mar 07, 2024 | 16144 | 16309 | 16096 | 16273 | 0 | +241.90(+1.51%) |
Mar 06, 2024 | 16091 | 16129 | 15957 | 16032 | 0 | +91.90(+0.58%) |
Mar 05, 2024 | 16074 | 16088 | 15863 | 15940 | 0 | -267.90(-1.65%) |
Mar 04, 2024 | 16264 | 16289 | 16199 | 16208 | 0 | -67.40(-0.41%) |
Mar 01, 2024 | 16110 | 16302 | 16097 | 16275 | 0 | +183.00(+1.14%) |
Feb 29, 2024 | 16059 | 16116 | 15932 | 16092 | 0 | +144.20(+0.90%) |
Feb 28, 2024 | 15969 | 16004 | 15925 | 15948 | 0 | -87.60(-0.55%) |
Feb 27, 2024 | 16014 | 16046 | 15940 | 16035 | 0 | +59.10(+0.37%) |
Feb 26, 2024 | 16021 | 16055 | 15974 | 15976 | 0 | -20.60(-0.13%) |
Feb 23, 2024 | 16097 | 16134 | 15954 | 15997 | 0 | -44.80(-0.28%) |
Feb 22, 2024 | 15900 | 16062 | 15869 | 16042 | 0 | +460.70(+2.96%) |
Feb 21, 2024 | 15533 | 15584 | 15452 | 15581 | 0 | -49.90(-0.32%) |
Feb 20, 2024 | 15680 | 15730 | 15508 | 15631 | 0 | -144.90(-0.92%) |
Feb 16, 2024 | 15911 | 15917 | 15752 | 15776 | 0 | -130.50(-0.82%) |
Feb 15, 2024 | 15870 | 15911 | 15780 | 15906 | 0 | +47.00(+0.30%) |
Feb 14, 2024 | 15787 | 15866 | 15684 | 15859 | 0 | +203.60(+1.30%) |
Feb 13, 2024 | 15599 | 15770 | 15551 | 15656 | 0 | -286.90(-1.80%) |
Feb 12, 2024 | 15983 | 16080 | 15918 | 15942 | 0 | -48.20(-0.30%) |
Feb 09, 2024 | 15844 | 16007 | 15832 | 15991 | 0 | +197.00(+1.25%) |
Feb 08, 2024 | 15763 | 15813 | 15739 | 15794 | 0 | +37.10(+0.24%) |
Feb 07, 2024 | 15689 | 15771 | 15646 | 15757 | 0 | +147.60(+0.95%) |
Feb 06, 2024 | 15645 | 15653 | 15515 | 15609 | 0 | +11.30(+0.07%) |
Feb 05, 2024 | 15614 | 15638 | 15472 | 15598 | 0 | -31.30(-0.20%) |
Feb 02, 2024 | 15403 | 15664 | 15367 | 15629 | 0 | +267.40(+1.74%) |