Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1253 | 1267 | 1246 | 1248 | 238,235 | -10.69(-0.85%) |
Apr 29, 2024 | 1260 | 1269 | 1250 | 1259 | 124,303 | -0.43(-0.03%) |
Apr 26, 2024 | 1257 | 1270 | 1254 | 1259 | 140,899 | +2.57(+0.20%) |
Apr 25, 2024 | 1240 | 1265 | 1226 | 1257 | 232,695 | +14.96(+1.20%) |
Apr 24, 2024 | 1250 | 1256 | 1214 | 1242 | 222,452 | -0.78(-0.06%) |
Apr 23, 2024 | 1215 | 1245 | 1212 | 1242 | 241,770 | +41.47(+3.45%) |
Apr 22, 2024 | 1196 | 1214 | 1186 | 1201 | 147,924 | +13.23(+1.11%) |
Apr 19, 2024 | 1225 | 1226 | 1186 | 1188 | 231,376 | -25.80(-2.13%) |
Apr 18, 2024 | 1219 | 1237 | 1212 | 1214 | 205,493 | -12.20(-1.00%) |
Apr 17, 2024 | 1234 | 1235 | 1213 | 1226 | 148,009 | +2.55(+0.21%) |
Apr 16, 2024 | 1210 | 1228 | 1210 | 1223 | 155,246 | +15.65(+1.30%) |
Apr 15, 2024 | 1243 | 1248 | 1207 | 1208 | 183,179 | -12.88(-1.06%) |
Apr 12, 2024 | 1223 | 1232 | 1207 | 1220 | 193,472 | -14.55(-1.18%) |
Apr 11, 2024 | 1215 | 1238 | 1207 | 1235 | 180,843 | +15.02(+1.23%) |
Apr 10, 2024 | 1207 | 1225 | 1205 | 1220 | 170,187 | +3.98(+0.33%) |
Apr 09, 2024 | 1234 | 1234 | 1198 | 1216 | 130,083 | -17.36(-1.41%) |
Apr 08, 2024 | 1237 | 1239 | 1228 | 1233 | 126,763 | -1.99(-0.16%) |
Apr 05, 2024 | 1213 | 1237 | 1213 | 1235 | 152,934 | +30.92(+2.57%) |
Apr 04, 2024 | 1242 | 1246 | 1200 | 1204 | 188,065 | -24.15(-1.97%) |
Apr 03, 2024 | 1202 | 1235 | 1202 | 1229 | 222,983 | +24.69(+2.05%) |
Apr 02, 2024 | 1209 | 1209 | 1197 | 1204 | 231,732 | -10.12(-0.83%) |
Apr 01, 2024 | 1230 | 1230 | 1209 | 1214 | 148,733 | -17.66(-1.43%) |
Mar 28, 2024 | 1234 | 1239 | 1226 | 1232 | 164,405 | -2.20(-0.18%) |
Mar 27, 2024 | 1233 | 1235 | 1224 | 1234 | 140,381 | +10.69(+0.87%) |
Mar 26, 2024 | 1226 | 1227 | 1217 | 1223 | 113,105 | -0.30(-0.02%) |
Mar 25, 2024 | 1238 | 1238 | 1218 | 1223 | 115,584 | -7.79(-0.63%) |
Mar 22, 2024 | 1232 | 1238 | 1227 | 1231 | 148,931 | -1.18(-0.10%) |
Mar 21, 2024 | 1216 | 1238 | 1212 | 1232 | 203,850 | +17.40(+1.43%) |
Mar 20, 2024 | 1200 | 1217 | 1199 | 1215 | 203,304 | +14.06(+1.17%) |
Mar 19, 2024 | 1185 | 1203 | 1178 | 1201 | 174,660 | +19.92(+1.69%) |
Mar 18, 2024 | 1182 | 1189 | 1177 | 1181 | 154,521 | +8.80(+0.75%) |
Mar 15, 2024 | 1173 | 1182 | 1164 | 1172 | 326,704 | -13.70(-1.16%) |
Mar 14, 2024 | 1190 | 1193 | 1180 | 1186 | 175,837 | -1.50(-0.13%) |
Mar 13, 2024 | 1176 | 1190 | 1175 | 1187 | 162,031 | +4.27(+0.36%) |
Mar 12, 2024 | 1164 | 1184 | 1154 | 1183 | 228,004 | +31.39(+2.73%) |
Mar 11, 2024 | 1159 | 1159 | 1136 | 1152 | 253,927 | -13.25(-1.14%) |
Mar 08, 2024 | 1170 | 1180 | 1149 | 1165 | 204,557 | -9.70(-0.83%) |
Mar 07, 2024 | 1175 | 1178 | 1170 | 1175 | 162,289 | +6.01(+0.51%) |
Mar 06, 2024 | 1169 | 1175 | 1163 | 1169 | 230,331 | +8.68(+0.75%) |
Mar 05, 2024 | 1172 | 1179 | 1154 | 1160 | 229,859 | -13.41(-1.14%) |
Mar 04, 2024 | 1187 | 1190 | 1168 | 1173 | 264,596 | -9.86(-0.83%) |
Mar 01, 2024 | 1178 | 1188 | 1170 | 1183 | 196,512 | +5.53(+0.47%) |
Feb 29, 2024 | 1171 | 1179 | 1164 | 1178 | 314,607 | +5.74(+0.49%) |
Feb 28, 2024 | 1174 | 1177 | 1165 | 1172 | 286,777 | -2.22(-0.19%) |
Feb 27, 2024 | 1186 | 1188 | 1162 | 1174 | 194,254 | -13.18(-1.11%) |
Feb 26, 2024 | 1203 | 1207 | 1187 | 1187 | 168,132 | -12.49(-1.04%) |
Feb 23, 2024 | 1193 | 1208 | 1193 | 1200 | 163,603 | +6.94(+0.58%) |
Feb 22, 2024 | 1165 | 1195 | 1164 | 1193 | 261,879 | +28.60(+2.46%) |
Feb 21, 2024 | 1159 | 1165 | 1156 | 1164 | 183,143 | +5.34(+0.46%) |
Feb 20, 2024 | 1146 | 1163 | 1142 | 1159 | 226,976 | +12.62(+1.10%) |
Feb 16, 2024 | 1160 | 1165 | 1145 | 1146 | 197,353 | -11.40(-0.98%) |
Feb 15, 2024 | 1150 | 1159 | 1137 | 1158 | 232,958 | +10.66(+0.93%) |
Feb 14, 2024 | 1135 | 1148 | 1129 | 1147 | 219,141 | +24.87(+2.22%) |
Feb 13, 2024 | 1101 | 1123 | 1101 | 1122 | 270,214 | +13.09(+1.18%) |
Feb 12, 2024 | 1119 | 1119 | 1104 | 1109 | 219,910 | -10.72(-0.96%) |
Feb 09, 2024 | 1132 | 1140 | 1116 | 1120 | 283,132 | -8.68(-0.77%) |
Feb 08, 2024 | 1153 | 1155 | 1109 | 1129 | 442,615 | -18.44(-1.61%) |
Feb 07, 2024 | 1140 | 1150 | 1140 | 1147 | 369,081 | +6.41(+0.56%) |
Feb 06, 2024 | 1142 | 1143 | 1128 | 1141 | 287,070 | +5.52(+0.49%) |
Feb 05, 2024 | 1120 | 1140 | 1119 | 1135 | 243,763 | +11.32(+1.01%) |
Feb 02, 2024 | 1115 | 1129 | 1112 | 1124 | 188,089 | +10.08(+0.91%) |