Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1298 | 1303 | 1282 | 1295 | 2,855,220 | +11.02(+0.86%) |
Feb 28, 2024 | 1288 | 1293 | 1278 | 1284 | 1,115,246 | -6.78(-0.53%) |
Feb 27, 2024 | 1304 | 1306 | 1287 | 1291 | 1,216,946 | -12.85(-0.99%) |
Feb 26, 2024 | 1304 | 1313 | 1296 | 1304 | 1,634,305 | +12.71(+0.98%) |
Feb 23, 2024 | 1303 | 1314 | 1283 | 1291 | 2,321,310 | -8.50(-0.65%) |
Feb 22, 2024 | 1276 | 1305 | 1271 | 1299 | 4,093,454 | +77.13(+6.31%) |
Feb 21, 2024 | 1213 | 1223 | 1198 | 1222 | 2,066,725 | +0.89(+0.07%) |
Feb 20, 2024 | 1231 | 1232 | 1207 | 1221 | 2,642,433 | -18.85(-1.52%) |
Feb 16, 2024 | 1254 | 1270 | 1237 | 1240 | 2,137,024 | -19.51(-1.55%) |
Feb 15, 2024 | 1275 | 1275 | 1240 | 1260 | 2,197,195 | +2.84(+0.23%) |
Feb 14, 2024 | 1264 | 1268 | 1236 | 1257 | 2,739,586 | +10.53(+0.84%) |
Feb 13, 2024 | 1230 | 1251 | 1222 | 1246 | 3,203,171 | -13.30(-1.06%) |
Feb 12, 2024 | 1285 | 1285 | 1254 | 1260 | 2,485,975 | -18.36(-1.44%) |
Feb 09, 2024 | 1247 | 1280 | 1244 | 1278 | 2,640,486 | +8.65(+0.68%) |
Feb 08, 2024 | 1262 | 1290 | 1260 | 1269 | 2,946,912 | +17.62(+1.41%) |
Feb 07, 2024 | 1229 | 1254 | 1222 | 1252 | 2,585,034 | +34.26(+2.81%) |
Feb 06, 2024 | 1258 | 1267 | 1207 | 1217 | 2,545,031 | -20.36(-1.64%) |
Feb 05, 2024 | 1222 | 1242 | 1217 | 1238 | 2,211,911 | +18.68(+1.53%) |
Feb 02, 2024 | 1204 | 1229 | 1200 | 1219 | 2,680,303 | +24.23(+2.03%) |
Feb 01, 2024 | 1182 | 1198 | 1174 | 1195 | 1,943,795 | +19.92(+1.70%) |
Jan 31, 2024 | 1184 | 1192 | 1169 | 1175 | 2,747,260 | -28.04(-2.33%) |
Jan 30, 2024 | 1212 | 1223 | 1199 | 1203 | 2,074,719 | -9.57(-0.79%) |
Jan 29, 2024 | 1210 | 1218 | 1200 | 1213 | 2,159,824 | +12.84(+1.07%) |
Jan 26, 2024 | 1215 | 1216 | 1195 | 1200 | 2,592,757 | -25.01(-2.04%) |
Jan 25, 2024 | 1276 | 1276 | 1224 | 1225 | 3,641,453 | -23.77(-1.90%) |
Jan 24, 2024 | 1237 | 1279 | 1226 | 1249 | 3,493,863 | +27.44(+2.25%) |
Jan 23, 2024 | 1216 | 1222 | 1198 | 1221 | 1,710,434 | +5.79(+0.48%) |
Jan 22, 2024 | 1211 | 1226 | 1203 | 1215 | 3,134,135 | +9.26(+0.77%) |
Jan 19, 2024 | 1152 | 1212 | 1151 | 1206 | 5,330,349 | +67.00(+5.88%) |
Jan 18, 2024 | 1120 | 1142 | 1120 | 1139 | 3,225,573 | +40.07(+3.65%) |
Jan 17, 2024 | 1102 | 1108 | 1086 | 1099 | 1,838,611 | -11.24(-1.01%) |
Jan 16, 2024 | 1108 | 1121 | 1094 | 1110 | 2,624,800 | +7.25(+0.66%) |
Jan 12, 2024 | 1107 | 1111 | 1095 | 1103 | 2,699,662 | +7.66(+0.70%) |
Jan 11, 2024 | 1080 | 1097 | 1070 | 1095 | 2,582,517 | +19.33(+1.80%) |
Jan 10, 2024 | 1076 | 1078 | 1058 | 1076 | 1,770,656 | -1.91(-0.18%) |
Jan 09, 2024 | 1061 | 1084 | 1060 | 1078 | 2,331,617 | +7.61(+0.71%) |
Jan 08, 2024 | 1052 | 1073 | 1048 | 1070 | 3,323,552 | +25.46(+2.44%) |
Jan 05, 2024 | 1047 | 1051 | 1037 | 1045 | 2,257,041 | +0.27(+0.03%) |
Jan 04, 2024 | 1053 | 1065 | 1043 | 1045 | 2,575,605 | -9.53(-0.90%) |
Jan 03, 2024 | 1066 | 1070 | 1051 | 1054 | 3,487,156 | -26.69(-2.47%) |
Jan 02, 2024 | 1087 | 1097 | 1073 | 1081 | 2,895,379 | -30.74(-2.77%) |
Dec 29, 2023 | 1117 | 1120 | 1110 | 1112 | 2,064,564 | -6.13(-0.55%) |
Dec 28, 2023 | 1127 | 1127 | 1114 | 1118 | 2,133,713 | -3.74(-0.33%) |
Dec 27, 2023 | 1131 | 1135 | 1118 | 1121 | 2,013,340 | -5.70(-0.51%) |
Dec 26, 2023 | 1119 | 1131 | 1118 | 1127 | 1,686,100 | +9.87(+0.88%) |
Dec 22, 2023 | 1123 | 1127 | 1109 | 1117 | 1,917,028 | -5.29(-0.47%) |
Dec 21, 2023 | 1128 | 1131 | 1110 | 1123 | 2,419,992 | +16.84(+1.52%) |
Dec 20, 2023 | 1128 | 1137 | 1105 | 1106 | 3,465,571 | -29.08(-2.56%) |
Dec 19, 2023 | 1137 | 1146 | 1128 | 1135 | 3,615,265 | -2.16(-0.19%) |
Dec 18, 2023 | 1111 | 1142 | 1109 | 1137 | 5,519,235 | +17.11(+1.53%) |
Dec 15, 2023 | 1086 | 1140 | 1085 | 1120 | 11,961,672 | +23.05(+2.10%) |
Dec 14, 2023 | 1083 | 1112 | 1081 | 1097 | 6,761,342 | +16.65(+1.54%) |
Dec 13, 2023 | 1059 | 1090 | 1053 | 1080 | 7,207,628 | +17.25(+1.62%) |
Dec 12, 2023 | 1019 | 1070 | 1016 | 1063 | 9,102,402 | +42.67(+4.18%) |
Dec 11, 2023 | 948.59 | 1030 | 947.68 | 1020 | 10,203,544 | +84.19(+8.99%) |
Dec 08, 2023 | 919.68 | 942.37 | 902.51 | 935.99 | 7,028,686 | +21.85(+2.39%) |
Dec 07, 2023 | 897.57 | 915.99 | 895.69 | 914.15 | 4,369,930 | +18.46(+2.06%) |
Dec 06, 2023 | 912.26 | 912.87 | 895.15 | 895.69 | 2,501,387 | -9.40(-1.04%) |
Dec 05, 2023 | 903.58 | 909.20 | 897.88 | 905.09 | 3,735,879 | -10.75(-1.17%) |
Dec 04, 2023 | 912.54 | 922.78 | 908.38 | 915.84 | 2,521,958 | -5.98(-0.65%) |