Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 623019 | 624775 | 615150 | 616561 | 13,572 | -4494.00(-0.72%) |
Feb 28, 2024 | 614827 | 625000 | 613777 | 621055 | 13,257 | +3755.00(+0.61%) |
Feb 27, 2024 | 616958 | 619849 | 605000 | 617300 | 14,588 | +1944.00(+0.32%) |
Feb 26, 2024 | 634902 | 647039 | 615356 | 615356 | 20,832 | -13574.00(-2.16%) |
Feb 23, 2024 | 629210 | 632820 | 626900 | 628930 | 14,237 | +3420.00(+0.55%) |
Feb 22, 2024 | 620749 | 626947 | 617661 | 625510 | 13,324 | +8499.00(+1.38%) |
Feb 21, 2024 | 613998 | 617550 | 612052 | 617011 | 12,706 | +3871.00(+0.63%) |
Feb 20, 2024 | 611884 | 619237 | 611020 | 613140 | 20,282 | +3054.00(+0.50%) |
Feb 16, 2024 | 607982 | 612395 | 605721 | 610086 | 12,601 | +3086.00(+0.51%) |
Feb 15, 2024 | 602694 | 608500 | 600000 | 607000 | 11,374 | +6000.00(+1.00%) |
Feb 14, 2024 | 595655 | 601000 | 592755 | 601000 | 10,309 | +7150.00(+1.20%) |
Feb 13, 2024 | 598179 | 601000 | 590340 | 593850 | 10,755 | -3242.00(-0.54%) |
Feb 12, 2024 | 600015 | 600635 | 596000 | 597092 | 14,027 | -1998.00(-0.33%) |
Feb 09, 2024 | 597888 | 599090 | 595720 | 599090 | 10,543 | +2090.00(+0.35%) |
Feb 08, 2024 | 596493 | 600000 | 594510 | 597000 | 10,633 | -2300.00(-0.38%) |
Feb 07, 2024 | 593794 | 600531 | 592933 | 599300 | 10,884 | +6930.00(+1.17%) |
Feb 06, 2024 | 588028 | 593000 | 586418 | 592370 | 10,024 | +2966.00(+0.50%) |
Feb 05, 2024 | 588726 | 592665 | 585090 | 589404 | 13,478 | -94.00(-0.02%) |
Feb 02, 2024 | 582190 | 590000 | 579791 | 589498 | 10,576 | +7898.00(+1.36%) |
Feb 01, 2024 | 579638 | 582500 | 575060 | 581600 | 9,783 | +3580.00(+0.62%) |
Jan 31, 2024 | 583773 | 585140 | 578020 | 578020 | 9,747 | -6660.00(-1.14%) |
Jan 30, 2024 | 577853 | 584765 | 575246 | 584680 | 9,756 | +5880.00(+1.02%) |
Jan 29, 2024 | 582248 | 585349 | 572375 | 578800 | 13,846 | -3500.00(-0.60%) |
Jan 26, 2024 | 577154 | 582896 | 574800 | 582300 | 10,043 | +6089.00(+1.06%) |
Jan 25, 2024 | 576436 | 577252 | 571800 | 576211 | 9,345 | +5234.00(+0.92%) |
Jan 24, 2024 | 565053 | 572728 | 564000 | 570977 | 9,560 | +6844.00(+1.21%) |
Jan 23, 2024 | 558555 | 564810 | 557245 | 564133 | 8,648 | +5817.00(+1.04%) |
Jan 22, 2024 | 557031 | 560960 | 555730 | 558316 | 11,602 | +1606.00(+0.29%) |
Jan 19, 2024 | 549450 | 558685 | 547750 | 556710 | 8,834 | +7233.00(+1.32%) |
Jan 18, 2024 | 546102 | 549850 | 543375 | 549477 | 7,819 | +4227.00(+0.78%) |
Jan 17, 2024 | 545846 | 549845 | 543236 | 545250 | 8,360 | -2270.00(-0.41%) |
Jan 16, 2024 | 551287 | 551713 | 546077 | 547520 | 11,874 | -4280.00(-0.78%) |
Jan 12, 2024 | 556150 | 556975 | 550000 | 551800 | 8,120 | +105.00(+0.02%) |
Jan 11, 2024 | 557552 | 558534 | 550000 | 551695 | 8,289 | -5895.00(-1.06%) |
Jan 10, 2024 | 556223 | 560985 | 555000 | 557590 | 7,971 | +1090.00(+0.20%) |
Jan 09, 2024 | 558396 | 559315 | 553270 | 556500 | 7,843 | -2280.00(-0.41%) |
Jan 08, 2024 | 558068 | 558830 | 552240 | 558780 | 10,874 | +4480.00(+0.81%) |
Jan 05, 2024 | 555300 | 555684 | 549896 | 554300 | 8,105 | +2750.00(+0.50%) |
Jan 04, 2024 | 557707 | 560400 | 551100 | 551550 | 9,061 | -4500.00(-0.81%) |
Jan 03, 2024 | 549272 | 557900 | 547143 | 556050 | 9,530 | +6263.00(+1.14%) |
Jan 02, 2024 | 539496 | 550500 | 539496 | 549787 | 12,027 | +7162.00(+1.32%) |
Dec 29, 2023 | 543924 | 545173 | 540100 | 542625 | 8,111 | -2375.00(-0.44%) |
Dec 28, 2023 | 543682 | 548889 | 540005 | 545000 | 7,384 | +1250.00(+0.23%) |
Dec 27, 2023 | 543003 | 545187 | 540226 | 543750 | 7,623 | +115.00(+0.02%) |
Dec 26, 2023 | 541225 | 546000 | 540786 | 543635 | 10,891 | +1035.00(+0.19%) |
Dec 22, 2023 | 543209 | 546100 | 540177 | 542600 | 7,844 | +1600.00(+0.30%) |
Dec 21, 2023 | 545138 | 547495 | 538260 | 541000 | 7,700 | -2740.00(-0.50%) |
Dec 20, 2023 | 553885 | 556000 | 543000 | 543740 | 8,147 | -10910.00(-1.97%) |
Dec 19, 2023 | 552722 | 556367 | 549720 | 554650 | 7,500 | +3468.00(+0.63%) |
Dec 18, 2023 | 546524 | 555375 | 546510 | 551182 | 10,465 | +6704.00(+1.23%) |
Dec 15, 2023 | 547249 | 550780 | 538512 | 544478 | 8,428 | -5282.00(-0.96%) |
Dec 14, 2023 | 558014 | 560513 | 546540 | 549760 | 8,108 | -6040.00(-1.09%) |
Dec 13, 2023 | 551682 | 556730 | 549373 | 555800 | 7,807 | +6560.00(+1.19%) |
Dec 12, 2023 | 545954 | 554000 | 545797 | 549240 | 7,867 | +2333.00(+0.43%) |
Dec 11, 2023 | 540632 | 550000 | 535881 | 546907 | 10,388 | +6907.00(+1.28%) |
Dec 08, 2023 | 538004 | 542144 | 534914 | 540000 | 7,636 | +2220.00(+0.41%) |
Dec 07, 2023 | 536072 | 538820 | 533700 | 537780 | 6,955 | +2560.00(+0.48%) |
Dec 06, 2023 | 542181 | 544350 | 535220 | 535220 | 7,518 | -4030.00(-0.75%) |
Dec 05, 2023 | 539845 | 545980 | 535140 | 539250 | 7,498 | -3145.00(-0.58%) |
Dec 04, 2023 | 541161 | 543114 | 537000 | 542395 | 10,132 | -19.00(-0.00%) |