Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1490 | 1496 | 1469 | 1492 | 114,892 | +4.58(+0.31%) |
Feb 28, 2024 | 1461 | 1491 | 1461 | 1488 | 50,792 | +26.48(+1.81%) |
Feb 27, 2024 | 1454 | 1466 | 1432 | 1461 | 52,025 | +18.35(+1.27%) |
Feb 26, 2024 | 1476 | 1491 | 1441 | 1443 | 64,202 | -28.45(-1.93%) |
Feb 23, 2024 | 1477 | 1485 | 1466 | 1472 | 53,475 | -3.00(-0.20%) |
Feb 22, 2024 | 1467 | 1480 | 1459 | 1475 | 48,289 | +11.70(+0.80%) |
Feb 21, 2024 | 1456 | 1468 | 1451 | 1463 | 38,392 | +9.69(+0.67%) |
Feb 20, 2024 | 1452 | 1474 | 1450 | 1453 | 44,600 | -8.37(-0.57%) |
Feb 16, 2024 | 1472 | 1483 | 1461 | 1462 | 41,190 | -8.16(-0.56%) |
Feb 15, 2024 | 1471 | 1492 | 1467 | 1470 | 58,316 | +0.69(+0.05%) |
Feb 14, 2024 | 1444 | 1469 | 1441 | 1469 | 39,340 | +28.01(+1.94%) |
Feb 13, 2024 | 1445 | 1451 | 1431 | 1441 | 50,615 | -3.01(-0.21%) |
Feb 12, 2024 | 1434 | 1452 | 1427 | 1444 | 49,886 | +15.03(+1.05%) |
Feb 09, 2024 | 1407 | 1435 | 1405 | 1429 | 54,976 | +20.49(+1.45%) |
Feb 08, 2024 | 1441 | 1449 | 1407 | 1408 | 63,519 | -36.97(-2.56%) |
Feb 07, 2024 | 1419 | 1456 | 1415 | 1445 | 67,115 | +37.66(+2.68%) |
Feb 06, 2024 | 1432 | 1434 | 1407 | 1408 | 87,182 | -10.70(-0.75%) |
Feb 05, 2024 | 1412 | 1430 | 1412 | 1418 | 91,624 | +6.05(+0.43%) |
Feb 02, 2024 | 1409 | 1426 | 1399 | 1412 | 114,524 | +17.28(+1.24%) |
Feb 01, 2024 | 1390 | 1419 | 1343 | 1395 | 318,391 | -102.30(-6.83%) |
Jan 31, 2024 | 1510 | 1518 | 1497 | 1497 | 51,621 | -3.30(-0.22%) |
Jan 30, 2024 | 1489 | 1507 | 1484 | 1501 | 40,093 | +8.04(+0.54%) |
Jan 29, 2024 | 1474 | 1494 | 1468 | 1493 | 66,883 | +16.95(+1.15%) |
Jan 26, 2024 | 1465 | 1480 | 1464 | 1476 | 27,870 | +3.81(+0.26%) |
Jan 25, 2024 | 1476 | 1493 | 1460 | 1472 | 31,103 | +3.15(+0.21%) |
Jan 24, 2024 | 1466 | 1476 | 1461 | 1469 | 30,081 | +11.01(+0.76%) |
Jan 23, 2024 | 1455 | 1470 | 1450 | 1458 | 31,565 | -3.96(-0.27%) |
Jan 22, 2024 | 1452 | 1468 | 1450 | 1462 | 26,857 | +13.92(+0.96%) |
Jan 19, 2024 | 1444 | 1452 | 1435 | 1448 | 27,776 | +16.12(+1.13%) |
Jan 18, 2024 | 1428 | 1434 | 1415 | 1432 | 24,871 | +10.18(+0.72%) |
Jan 17, 2024 | 1428 | 1442 | 1417 | 1422 | 27,210 | -9.81(-0.69%) |
Jan 16, 2024 | 1430 | 1442 | 1412 | 1431 | 29,686 | +1.48(+0.10%) |
Jan 12, 2024 | 1436 | 1438 | 1418 | 1430 | 24,472 | +7.87(+0.55%) |
Jan 11, 2024 | 1418 | 1425 | 1397 | 1422 | 36,180 | +11.97(+0.85%) |
Jan 10, 2024 | 1413 | 1423 | 1402 | 1410 | 41,229 | -3.65(-0.26%) |
Jan 09, 2024 | 1416 | 1416 | 1401 | 1414 | 31,830 | -4.10(-0.29%) |
Jan 08, 2024 | 1426 | 1430 | 1407 | 1418 | 40,759 | -8.68(-0.61%) |
Jan 05, 2024 | 1438 | 1449 | 1426 | 1426 | 74,862 | -8.70(-0.61%) |
Jan 04, 2024 | 1428 | 1453 | 1425 | 1435 | 38,625 | +6.74(+0.47%) |
Jan 03, 2024 | 1439 | 1445 | 1423 | 1428 | 45,386 | -8.07(-0.56%) |
Jan 02, 2024 | 1424 | 1439 | 1424 | 1436 | 52,525 | +16.56(+1.17%) |
Dec 29, 2023 | 1412 | 1424 | 1408 | 1420 | 38,146 | +7.99(+0.57%) |
Dec 28, 2023 | 1401 | 1415 | 1398 | 1412 | 34,744 | +11.31(+0.81%) |
Dec 27, 2023 | 1390 | 1403 | 1389 | 1401 | 30,575 | +5.56(+0.40%) |
Dec 26, 2023 | 1384 | 1398 | 1381 | 1395 | 41,769 | +8.22(+0.59%) |
Dec 22, 2023 | 1391 | 1398 | 1380 | 1387 | 35,509 | -0.57(-0.04%) |
Dec 21, 2023 | 1386 | 1399 | 1376 | 1387 | 36,010 | +2.14(+0.15%) |
Dec 20, 2023 | 1405 | 1406 | 1383 | 1385 | 69,637 | -25.00(-1.77%) |
Dec 19, 2023 | 1407 | 1425 | 1400 | 1410 | 69,628 | +2.17(+0.15%) |
Dec 18, 2023 | 1400 | 1411 | 1395 | 1408 | 59,546 | +13.18(+0.94%) |
Dec 15, 2023 | 1383 | 1405 | 1376 | 1395 | 132,362 | +9.66(+0.70%) |
Dec 14, 2023 | 1384 | 1388 | 1359 | 1385 | 121,490 | -3.20(-0.23%) |
Dec 13, 2023 | 1391 | 1398 | 1384 | 1388 | 49,724 | -4.59(-0.33%) |
Dec 12, 2023 | 1400 | 1407 | 1388 | 1393 | 47,997 | -6.40(-0.46%) |
Dec 11, 2023 | 1377 | 1406 | 1370 | 1399 | 65,562 | +25.43(+1.85%) |
Dec 08, 2023 | 1368 | 1374 | 1354 | 1374 | 56,343 | +7.82(+0.57%) |
Dec 07, 2023 | 1388 | 1389 | 1363 | 1366 | 60,061 | -20.81(-1.50%) |
Dec 06, 2023 | 1403 | 1411 | 1380 | 1387 | 63,309 | -14.30(-1.02%) |
Dec 05, 2023 | 1407 | 1408 | 1388 | 1401 | 97,490 | -8.88(-0.63%) |
Dec 04, 2023 | 1420 | 1430 | 1402 | 1410 | 88,081 | -14.83(-1.04%) |