Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1574 | 1579 | 1540 | 1574 | 132,220 | +7.52(+0.48%) |
Feb 28, 2024 | 1581 | 1585 | 1555 | 1566 | 59,614 | -22.20(-1.40%) |
Feb 27, 2024 | 1553 | 1597 | 1553 | 1588 | 80,698 | +21.11(+1.35%) |
Feb 26, 2024 | 1537 | 1581 | 1524 | 1567 | 95,372 | +34.36(+2.24%) |
Feb 23, 2024 | 1534 | 1539 | 1521 | 1533 | 49,541 | +13.44(+0.88%) |
Feb 22, 2024 | 1522 | 1535 | 1499 | 1520 | 62,582 | -2.04(-0.13%) |
Feb 21, 2024 | 1511 | 1528 | 1489 | 1522 | 84,367 | +13.12(+0.87%) |
Feb 20, 2024 | 1483 | 1524 | 1474 | 1508 | 97,744 | -4.93(-0.33%) |
Feb 16, 2024 | 1531 | 1535 | 1512 | 1513 | 57,143 | -18.90(-1.23%) |
Feb 15, 2024 | 1493 | 1532 | 1493 | 1532 | 52,596 | +40.93(+2.74%) |
Feb 14, 2024 | 1491 | 1508 | 1466 | 1491 | 53,438 | +13.03(+0.88%) |
Feb 13, 2024 | 1479 | 1504 | 1459 | 1478 | 80,902 | -12.10(-0.81%) |
Feb 12, 2024 | 1497 | 1508 | 1488 | 1490 | 48,513 | -2.80(-0.19%) |
Feb 09, 2024 | 1476 | 1498 | 1468 | 1493 | 42,717 | +16.67(+1.13%) |
Feb 08, 2024 | 1472 | 1484 | 1465 | 1477 | 39,348 | -5.90(-0.40%) |
Feb 07, 2024 | 1483 | 1488 | 1437 | 1482 | 80,966 | +0.98(+0.07%) |
Feb 06, 2024 | 1538 | 1544 | 1468 | 1482 | 110,155 | -51.33(-3.35%) |
Feb 05, 2024 | 1514 | 1538 | 1507 | 1533 | 95,123 | +14.77(+0.97%) |
Feb 02, 2024 | 1488 | 1550 | 1478 | 1518 | 124,744 | +33.84(+2.28%) |
Feb 01, 2024 | 1508 | 1515 | 1456 | 1484 | 164,158 | -24.20(-1.60%) |
Jan 31, 2024 | 1505 | 1529 | 1497 | 1508 | 167,828 | -26.94(-1.75%) |
Jan 30, 2024 | 1483 | 1550 | 1481 | 1535 | 128,343 | +52.08(+3.51%) |
Jan 29, 2024 | 1503 | 1516 | 1473 | 1483 | 103,951 | -5.34(-0.36%) |
Jan 26, 2024 | 1382 | 1538 | 1382 | 1489 | 141,966 | +77.69(+5.51%) |
Jan 25, 2024 | 1430 | 1437 | 1383 | 1411 | 127,011 | -11.20(-0.79%) |
Jan 24, 2024 | 1451 | 1459 | 1417 | 1422 | 97,334 | -25.22(-1.74%) |
Jan 23, 2024 | 1438 | 1479 | 1438 | 1447 | 96,161 | +13.05(+0.91%) |
Jan 22, 2024 | 1412 | 1438 | 1412 | 1434 | 66,372 | +26.09(+1.85%) |
Jan 19, 2024 | 1393 | 1413 | 1377 | 1408 | 67,409 | +24.25(+1.75%) |
Jan 18, 2024 | 1376 | 1387 | 1370 | 1384 | 51,613 | +11.49(+0.84%) |
Jan 17, 2024 | 1370 | 1386 | 1363 | 1372 | 53,191 | -5.78(-0.42%) |
Jan 16, 2024 | 1388 | 1401 | 1376 | 1378 | 62,665 | -13.67(-0.98%) |
Jan 12, 2024 | 1396 | 1415 | 1382 | 1392 | 64,136 | -5.19(-0.37%) |
Jan 11, 2024 | 1393 | 1401 | 1372 | 1397 | 64,481 | -2.67(-0.19%) |
Jan 10, 2024 | 1391 | 1413 | 1383 | 1400 | 64,515 | +10.71(+0.77%) |
Jan 09, 2024 | 1406 | 1412 | 1377 | 1389 | 81,745 | -29.41(-2.07%) |
Jan 08, 2024 | 1388 | 1420 | 1383 | 1418 | 71,971 | +35.70(+2.58%) |
Jan 05, 2024 | 1387 | 1410 | 1380 | 1383 | 85,763 | -4.12(-0.30%) |
Jan 04, 2024 | 1399 | 1421 | 1384 | 1387 | 90,844 | -12.94(-0.92%) |
Jan 03, 2024 | 1425 | 1431 | 1399 | 1400 | 56,212 | -37.51(-2.61%) |
Jan 02, 2024 | 1418 | 1437 | 1409 | 1437 | 67,708 | +19.86(+1.40%) |
Dec 29, 2023 | 1427 | 1439 | 1418 | 1418 | 54,330 | -18.69(-1.30%) |
Dec 28, 2023 | 1425 | 1436 | 1422 | 1436 | 50,347 | +6.23(+0.44%) |
Dec 27, 2023 | 1446 | 1462 | 1425 | 1430 | 68,976 | -12.82(-0.89%) |
Dec 26, 2023 | 1430 | 1458 | 1429 | 1443 | 44,552 | +13.03(+0.91%) |
Dec 22, 2023 | 1419 | 1450 | 1419 | 1430 | 51,261 | +11.67(+0.82%) |
Dec 21, 2023 | 1412 | 1427 | 1407 | 1418 | 65,919 | +10.57(+0.75%) |
Dec 20, 2023 | 1427 | 1443 | 1404 | 1408 | 88,300 | -32.33(-2.25%) |
Dec 19, 2023 | 1425 | 1454 | 1425 | 1440 | 87,877 | +11.04(+0.77%) |
Dec 18, 2023 | 1430 | 1439 | 1419 | 1429 | 113,412 | -0.44(-0.03%) |
Dec 15, 2023 | 1436 | 1454 | 1412 | 1429 | 143,652 | -6.75(-0.47%) |
Dec 14, 2023 | 1489 | 1527 | 1431 | 1436 | 152,888 | -38.57(-2.62%) |
Dec 13, 2023 | 1436 | 1477 | 1418 | 1475 | 115,164 | +36.06(+2.51%) |
Dec 12, 2023 | 1427 | 1447 | 1408 | 1439 | 129,897 | +16.45(+1.16%) |
Dec 11, 2023 | 1442 | 1460 | 1418 | 1422 | 62,715 | -22.92(-1.59%) |
Dec 08, 2023 | 1421 | 1458 | 1421 | 1445 | 48,188 | +17.07(+1.20%) |
Dec 07, 2023 | 1409 | 1440 | 1392 | 1428 | 66,796 | +14.57(+1.03%) |
Dec 06, 2023 | 1444 | 1474 | 1411 | 1413 | 93,518 | -36.86(-2.54%) |
Dec 05, 2023 | 1476 | 1477 | 1446 | 1450 | 49,919 | -25.44(-1.72%) |
Dec 04, 2023 | 1479 | 1489 | 1468 | 1476 | 67,544 | -8.62(-0.58%) |