Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3682 | 3686 | 3610 | 3620 | 274,727 | -45.51(-1.24%) |
Mar 27, 2024 | 3669 | 3703 | 3648 | 3665 | 209,704 | +12.39(+0.34%) |
Mar 26, 2024 | 3641 | 3680 | 3632 | 3653 | 277,206 | +34.06(+0.94%) |
Mar 25, 2024 | 3600 | 3621 | 3561 | 3619 | 168,761 | +2.20(+0.06%) |
Mar 22, 2024 | 3617 | 3638 | 3596 | 3616 | 205,897 | -23.02(-0.63%) |
Mar 21, 2024 | 3607 | 3652 | 3578 | 3639 | 305,178 | +69.16(+1.94%) |
Mar 20, 2024 | 3502 | 3615 | 3492 | 3570 | 434,146 | +72.34(+2.07%) |
Mar 19, 2024 | 3446 | 3502 | 3437 | 3498 | 188,738 | +54.93(+1.60%) |
Mar 18, 2024 | 3459 | 3462 | 3418 | 3443 | 231,529 | +36.86(+1.08%) |
Mar 15, 2024 | 3490 | 3493 | 3401 | 3406 | 772,954 | -97.36(-2.78%) |
Mar 14, 2024 | 3542 | 3542 | 3492 | 3504 | 348,778 | +11.54(+0.33%) |
Mar 13, 2024 | 3492 | 3512 | 3474 | 3492 | 233,089 | +0.00(+0.00%) |
Mar 12, 2024 | 3514 | 3535 | 3490 | 3492 | 188,893 | -2.74(-0.08%) |
Mar 11, 2024 | 3470 | 3538 | 3468 | 3495 | 236,011 | +17.01(+0.49%) |
Mar 08, 2024 | 3469 | 3502 | 3443 | 3478 | 306,111 | +7.92(+0.23%) |
Mar 07, 2024 | 3426 | 3476 | 3401 | 3470 | 271,325 | +58.34(+1.71%) |
Mar 06, 2024 | 3416 | 3431 | 3383 | 3411 | 237,640 | -2.21(-0.06%) |
Mar 05, 2024 | 3435 | 3456 | 3399 | 3414 | 288,878 | -31.00(-0.90%) |
Mar 04, 2024 | 3445 | 3485 | 3436 | 3445 | 272,088 | -38.14(-1.10%) |
Mar 01, 2024 | 3466 | 3495 | 3437 | 3483 | 350,223 | +30.75(+0.89%) |
Feb 29, 2024 | 3489 | 3498 | 3435 | 3452 | 482,987 | -26.67(-0.77%) |
Feb 28, 2024 | 3461 | 3490 | 3443 | 3479 | 341,001 | +17.43(+0.50%) |
Feb 27, 2024 | 3499 | 3517 | 3447 | 3461 | 408,216 | -21.53(-0.62%) |
Feb 26, 2024 | 3542 | 3569 | 3481 | 3483 | 435,424 | -6.18(-0.18%) |
Feb 23, 2024 | 3680 | 3680 | 3474 | 3489 | 963,128 | -394.11(-10.15%) |
Feb 22, 2024 | 3786 | 3899 | 3757 | 3883 | 473,288 | +160.08(+4.30%) |
Feb 21, 2024 | 3699 | 3735 | 3692 | 3723 | 225,926 | +40.07(+1.09%) |
Feb 20, 2024 | 3691 | 3712 | 3671 | 3683 | 265,497 | -15.90(-0.43%) |
Feb 16, 2024 | 3736 | 3738 | 3691 | 3699 | 211,227 | -33.65(-0.90%) |
Feb 15, 2024 | 3734 | 3745 | 3694 | 3732 | 298,606 | +12.29(+0.33%) |
Feb 14, 2024 | 3723 | 3752 | 3677 | 3720 | 254,913 | -9.26(-0.25%) |
Feb 13, 2024 | 3727 | 3769 | 3684 | 3729 | 265,341 | -42.41(-1.12%) |
Feb 12, 2024 | 3739 | 3808 | 3732 | 3772 | 248,457 | +31.89(+0.85%) |
Feb 09, 2024 | 3682 | 3744 | 3645 | 3740 | 400,927 | -81.64(-2.14%) |
Feb 08, 2024 | 3732 | 3826 | 3708 | 3822 | 377,674 | +130.66(+3.54%) |
Feb 07, 2024 | 3632 | 3727 | 3629 | 3691 | 286,207 | +63.67(+1.76%) |
Feb 06, 2024 | 3617 | 3642 | 3591 | 3627 | 283,048 | +19.85(+0.55%) |
Feb 05, 2024 | 3524 | 3611 | 3518 | 3607 | 231,972 | +63.30(+1.79%) |
Feb 02, 2024 | 3522 | 3566 | 3494 | 3544 | 198,573 | +2.92(+0.08%) |
Feb 01, 2024 | 3575 | 3582 | 3495 | 3541 | 197,174 | +50.74(+1.45%) |
Jan 31, 2024 | 3513 | 3536 | 3484 | 3490 | 187,291 | -47.45(-1.34%) |
Jan 30, 2024 | 3509 | 3558 | 3508 | 3538 | 186,386 | +1.26(+0.04%) |
Jan 29, 2024 | 3505 | 3547 | 3480 | 3537 | 221,074 | +34.12(+0.97%) |
Jan 26, 2024 | 3479 | 3520 | 3463 | 3503 | 210,704 | +16.27(+0.47%) |
Jan 25, 2024 | 3503 | 3523 | 3475 | 3486 | 279,446 | +6.47(+0.19%) |
Jan 24, 2024 | 3483 | 3505 | 3460 | 3480 | 262,204 | +6.10(+0.18%) |
Jan 23, 2024 | 3506 | 3514 | 3469 | 3474 | 239,493 | -15.33(-0.44%) |
Jan 22, 2024 | 3635 | 3652 | 3464 | 3489 | 458,581 | -109.95(-3.06%) |
Jan 19, 2024 | 3545 | 3605 | 3534 | 3599 | 236,243 | +87.27(+2.49%) |
Jan 18, 2024 | 3481 | 3523 | 3465 | 3512 | 224,104 | +38.72(+1.11%) |
Jan 17, 2024 | 3480 | 3494 | 3445 | 3473 | 183,312 | -13.73(-0.39%) |
Jan 16, 2024 | 3481 | 3493 | 3450 | 3487 | 174,078 | +1.29(+0.04%) |
Jan 12, 2024 | 3555 | 3559 | 3482 | 3485 | 168,849 | -49.64(-1.40%) |
Jan 11, 2024 | 3486 | 3536 | 3469 | 3535 | 168,291 | +30.98(+0.88%) |
Jan 10, 2024 | 3477 | 3521 | 3477 | 3504 | 149,229 | +31.77(+0.91%) |
Jan 09, 2024 | 3424 | 3474 | 3424 | 3472 | 225,425 | +26.26(+0.76%) |
Jan 08, 2024 | 3395 | 3448 | 3390 | 3446 | 266,019 | +54.44(+1.61%) |
Jan 05, 2024 | 3403 | 3433 | 3378 | 3392 | 323,351 | -11.75(-0.35%) |
Jan 04, 2024 | 3384 | 3432 | 3368 | 3403 | 177,460 | +10.62(+0.31%) |
Jan 03, 2024 | 3446 | 3464 | 3389 | 3393 | 328,954 | -70.94(-2.05%) |