Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1618 | 1652 | 1599 | 1635 | 93,538 | +18.12(+1.12%) |
Mar 27, 2024 | 1609 | 1618 | 1594 | 1617 | 49,935 | +17.13(+1.07%) |
Mar 26, 2024 | 1618 | 1618 | 1596 | 1600 | 33,352 | -3.79(-0.24%) |
Mar 25, 2024 | 1601 | 1620 | 1600 | 1604 | 38,296 | +3.31(+0.21%) |
Mar 22, 2024 | 1619 | 1625 | 1584 | 1600 | 57,153 | -13.40(-0.83%) |
Mar 21, 2024 | 1605 | 1625 | 1570 | 1614 | 93,914 | +32.76(+2.07%) |
Mar 20, 2024 | 1538 | 1590 | 1538 | 1581 | 65,553 | +32.87(+2.12%) |
Mar 19, 2024 | 1541 | 1565 | 1540 | 1548 | 148,457 | -1.44(-0.09%) |
Mar 18, 2024 | 1548 | 1566 | 1546 | 1549 | 58,855 | +6.54(+0.42%) |
Mar 15, 2024 | 1531 | 1557 | 1524 | 1543 | 98,116 | +11.90(+0.78%) |
Mar 14, 2024 | 1543 | 1558 | 1515 | 1531 | 81,178 | -18.47(-1.19%) |
Mar 13, 2024 | 1545 | 1573 | 1527 | 1549 | 88,066 | +0.61(+0.04%) |
Mar 12, 2024 | 1514 | 1553 | 1506 | 1549 | 79,487 | +43.11(+2.86%) |
Mar 11, 2024 | 1548 | 1549 | 1506 | 1506 | 104,482 | -47.85(-3.08%) |
Mar 08, 2024 | 1569 | 1585 | 1548 | 1554 | 61,141 | -13.21(-0.84%) |
Mar 07, 2024 | 1573 | 1581 | 1552 | 1567 | 70,643 | -5.25(-0.33%) |
Mar 06, 2024 | 1603 | 1605 | 1560 | 1572 | 91,346 | -29.09(-1.82%) |
Mar 05, 2024 | 1562 | 1624 | 1557 | 1601 | 102,377 | +39.35(+2.52%) |
Mar 04, 2024 | 1562 | 1610 | 1552 | 1562 | 142,636 | -5.85(-0.37%) |
Mar 01, 2024 | 1568 | 1574 | 1544 | 1568 | 80,106 | -6.16(-0.39%) |
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%) |