Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3026 | 3026 | 2978 | 3006 | 253,075 | -5.60(-0.19%) |
Feb 28, 2024 | 2973 | 3017 | 2956 | 3012 | 253,299 | +56.63(+1.92%) |
Feb 27, 2024 | 2850 | 2957 | 2825 | 2955 | 376,206 | +184.53(+6.66%) |
Feb 26, 2024 | 2757 | 2785 | 2708 | 2770 | 221,859 | +14.12(+0.51%) |
Feb 23, 2024 | 2747 | 2775 | 2714 | 2756 | 223,332 | -2.43(-0.09%) |
Feb 22, 2024 | 2760 | 2779 | 2743 | 2759 | 109,230 | +29.08(+1.07%) |
Feb 21, 2024 | 2700 | 2740 | 2681 | 2730 | 139,691 | +33.54(+1.24%) |
Feb 20, 2024 | 2728 | 2734 | 2696 | 2696 | 132,024 | -31.68(-1.16%) |
Feb 16, 2024 | 2739 | 2747 | 2720 | 2728 | 152,205 | +2.95(+0.11%) |
Feb 15, 2024 | 2720 | 2743 | 2703 | 2725 | 148,710 | -1.99(-0.07%) |
Feb 14, 2024 | 2740 | 2740 | 2708 | 2727 | 95,620 | +0.72(+0.03%) |
Feb 13, 2024 | 2702 | 2761 | 2690 | 2726 | 149,588 | +22.27(+0.82%) |
Feb 12, 2024 | 2680 | 2709 | 2672 | 2704 | 142,549 | +23.88(+0.89%) |
Feb 09, 2024 | 2735 | 2742 | 2679 | 2680 | 220,955 | -51.66(-1.89%) |
Feb 08, 2024 | 2757 | 2799 | 2708 | 2732 | 283,670 | -110.88(-3.90%) |
Feb 07, 2024 | 2812 | 2855 | 2807 | 2843 | 153,157 | +30.68(+1.09%) |
Feb 06, 2024 | 2800 | 2820 | 2793 | 2812 | 141,242 | +7.88(+0.28%) |
Feb 05, 2024 | 2801 | 2810 | 2770 | 2804 | 134,737 | -17.91(-0.63%) |
Feb 02, 2024 | 2795 | 2842 | 2774 | 2822 | 167,711 | +23.74(+0.85%) |
Feb 01, 2024 | 2752 | 2800 | 2747 | 2798 | 176,466 | +36.02(+1.30%) |
Jan 31, 2024 | 2829 | 2841 | 2759 | 2762 | 202,566 | -76.53(-2.70%) |
Jan 30, 2024 | 2804 | 2850 | 2785 | 2839 | 170,332 | +44.22(+1.58%) |
Jan 29, 2024 | 2784 | 2807 | 2777 | 2794 | 148,182 | +14.20(+0.51%) |
Jan 26, 2024 | 2748 | 2780 | 2748 | 2780 | 103,010 | +31.63(+1.15%) |
Jan 25, 2024 | 2750 | 2760 | 2722 | 2749 | 124,068 | -3.01(-0.11%) |
Jan 24, 2024 | 2770 | 2770 | 2743 | 2752 | 113,879 | -16.69(-0.60%) |
Jan 23, 2024 | 2771 | 2784 | 2731 | 2768 | 155,226 | -2.68(-0.10%) |
Jan 22, 2024 | 2739 | 2780 | 2704 | 2771 | 220,524 | +24.55(+0.89%) |
Jan 19, 2024 | 2728 | 2775 | 2716 | 2746 | 195,687 | +23.46(+0.86%) |
Jan 18, 2024 | 2658 | 2725 | 2658 | 2723 | 183,844 | +53.77(+2.01%) |
Jan 17, 2024 | 2676 | 2693 | 2656 | 2669 | 144,161 | -0.35(-0.01%) |
Jan 16, 2024 | 2579 | 2671 | 2582 | 2670 | 205,407 | +100.46(+3.91%) |
Jan 12, 2024 | 2540 | 2577 | 2540 | 2569 | 109,327 | +22.45(+0.88%) |
Jan 11, 2024 | 2536 | 2549 | 2513 | 2547 | 108,624 | +9.49(+0.37%) |
Jan 10, 2024 | 2522 | 2543 | 2514 | 2537 | 152,011 | +15.88(+0.63%) |
Jan 09, 2024 | 2542 | 2546 | 2510 | 2521 | 139,786 | -32.65(-1.28%) |
Jan 08, 2024 | 2540 | 2561 | 2514 | 2554 | 135,078 | +3.00(+0.12%) |
Jan 05, 2024 | 2565 | 2575 | 2545 | 2551 | 190,442 | -6.48(-0.25%) |
Jan 04, 2024 | 2578 | 2585 | 2557 | 2557 | 127,022 | -10.18(-0.40%) |
Jan 03, 2024 | 2561 | 2612 | 2561 | 2568 | 168,970 | -0.91(-0.04%) |
Jan 02, 2024 | 2590 | 2624 | 2564 | 2568 | 177,484 | -17.11(-0.66%) |
Dec 29, 2023 | 2571 | 2586 | 2555 | 2586 | 116,892 | +17.96(+0.70%) |
Dec 28, 2023 | 2567 | 2584 | 2556 | 2568 | 68,770 | -5.67(-0.22%) |
Dec 27, 2023 | 2568 | 2581 | 2549 | 2573 | 94,721 | +3.96(+0.15%) |
Dec 26, 2023 | 2600 | 2606 | 2569 | 2569 | 131,412 | -39.33(-1.51%) |
Dec 22, 2023 | 2611 | 2645 | 2606 | 2609 | 91,415 | -3.98(-0.15%) |
Dec 21, 2023 | 2621 | 2634 | 2603 | 2613 | 99,014 | +5.33(+0.20%) |
Dec 20, 2023 | 2638 | 2661 | 2606 | 2607 | 128,665 | -41.98(-1.58%) |
Dec 19, 2023 | 2646 | 2662 | 2632 | 2649 | 117,287 | +11.96(+0.45%) |
Dec 18, 2023 | 2638 | 2639 | 2609 | 2637 | 106,513 | +9.31(+0.35%) |
Dec 15, 2023 | 2601 | 2635 | 2567 | 2628 | 359,602 | -8.64(-0.33%) |
Dec 14, 2023 | 2729 | 2729 | 2633 | 2637 | 187,955 | -83.09(-3.06%) |
Dec 13, 2023 | 2678 | 2724 | 2669 | 2720 | 132,417 | +58.53(+2.20%) |
Dec 12, 2023 | 2645 | 2664 | 2640 | 2661 | 113,242 | +27.75(+1.05%) |
Dec 11, 2023 | 2622 | 2643 | 2610 | 2634 | 112,702 | +13.01(+0.50%) |
Dec 08, 2023 | 2640 | 2640 | 2610 | 2620 | 110,336 | -12.21(-0.46%) |
Dec 07, 2023 | 2715 | 2730 | 2632 | 2633 | 180,548 | -77.92(-2.87%) |
Dec 06, 2023 | 2703 | 2731 | 2697 | 2711 | 173,608 | +39.49(+1.48%) |
Dec 05, 2023 | 2700 | 2704 | 2633 | 2671 | 221,859 | +7.02(+0.26%) |
Dec 04, 2023 | 2638 | 2674 | 2631 | 2664 | 205,473 | +22.36(+0.85%) |