Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4757 | 4803 | 4672 | 4673 | 0 | -92.49(-1.94%) |
Apr 29, 2024 | 4735 | 4772 | 4691 | 4766 | 0 | +30.50(+0.64%) |
Apr 26, 2024 | 4622 | 4757 | 4616 | 4735 | 0 | +120.25(+2.61%) |
Apr 25, 2024 | 4516 | 4646 | 4493 | 4615 | 0 | +88.84(+1.96%) |
Apr 24, 2024 | 4606 | 4617 | 4491 | 4526 | 0 | +47.40(+1.06%) |
Apr 23, 2024 | 4415 | 4500 | 4407 | 4479 | 0 | +96.88(+2.21%) |
Apr 22, 2024 | 4351 | 4412 | 4300 | 4382 | 0 | +75.05(+1.74%) |
Apr 19, 2024 | 4446 | 4480 | 4288 | 4307 | 0 | -184.84(-4.12%) |
Apr 18, 2024 | 4542 | 4568 | 4475 | 4492 | 0 | -75.60(-1.66%) |
Apr 17, 2024 | 4722 | 4733 | 4562 | 4567 | 0 | -153.22(-3.25%) |
Apr 16, 2024 | 4683 | 4744 | 4670 | 4721 | 0 | +41.43(+0.89%) |
Apr 15, 2024 | 4804 | 4828 | 4659 | 4679 | 0 | -65.95(-1.39%) |
Apr 12, 2024 | 4810 | 4820 | 4735 | 4745 | 0 | -161.32(-3.29%) |
Apr 11, 2024 | 4817 | 4912 | 4784 | 4906 | 0 | +116.02(+2.42%) |
Apr 10, 2024 | 4790 | 4848 | 4761 | 4790 | 0 | -80.46(-1.65%) |
Apr 09, 2024 | 4869 | 4891 | 4786 | 4871 | 0 | +45.42(+0.94%) |
Apr 08, 2024 | 4849 | 4869 | 4809 | 4825 | 0 | +6.26(+0.13%) |
Apr 05, 2024 | 4784 | 4848 | 4751 | 4819 | 0 | +63.06(+1.33%) |
Apr 04, 2024 | 4977 | 4985 | 4751 | 4756 | 0 | -147.43(-3.01%) |
Apr 03, 2024 | 4835 | 4938 | 4832 | 4904 | 0 | +16.56(+0.34%) |
Apr 02, 2024 | 4884 | 4898 | 4834 | 4887 | 0 | -75.16(-1.51%) |
Apr 01, 2024 | 4922 | 5031 | 4920 | 4962 | 0 | +56.89(+1.16%) |
Mar 28, 2024 | 4905 | 0 | +5.26(+0.11%) | |||
Mar 27, 2024 | 4899 | 4903 | 4815 | 4900 | 0 | +48.07(+0.99%) |
Mar 26, 2024 | 4919 | 4943 | 4850 | 4852 | 0 | -39.61(-0.81%) |
Mar 25, 2024 | 4839 | 4937 | 4836 | 4891 | 0 | -16.77(-0.34%) |
Mar 22, 2024 | 4876 | 4946 | 4869 | 4908 | 0 | +10.39(+0.21%) |
Mar 21, 2024 | 4948 | 4983 | 4890 | 4898 | 0 | +109.69(+2.29%) |
Mar 20, 2024 | 4726 | 4798 | 4682 | 4788 | 0 | +75.37(+1.60%) |
Mar 19, 2024 | 4678 | 4734 | 4621 | 4713 | 0 | -44.79(-0.94%) |
Mar 18, 2024 | 4834 | 4856 | 4751 | 4758 | 0 | -0.11(-0.00%) |
Mar 15, 2024 | 4746 | 4809 | 4720 | 4758 | 0 | -25.94(-0.54%) |
Mar 14, 2024 | 4858 | 4880 | 4742 | 4784 | 0 | -85.30(-1.75%) |
Mar 13, 2024 | 4925 | 4932 | 4842 | 4869 | 0 | -123.56(-2.47%) |
Mar 12, 2024 | 4949 | 4993 | 4868 | 4993 | 0 | +102.31(+2.09%) |
Mar 11, 2024 | 4888 | 4926 | 4836 | 4890 | 0 | -67.58(-1.36%) |
Mar 08, 2024 | 5185 | 5218 | 4957 | 4958 | 0 | -208.05(-4.03%) |
Mar 07, 2024 | 5064 | 5188 | 5063 | 5166 | 0 | +167.90(+3.36%) |
Mar 06, 2024 | 4977 | 5052 | 4947 | 4998 | 0 | +118.10(+2.42%) |
Mar 05, 2024 | 4920 | 4954 | 4829 | 4880 | 0 | -102.14(-2.05%) |
Mar 04, 2024 | 4974 | 5038 | 4956 | 4982 | 0 | +52.39(+1.06%) |
Mar 01, 2024 | 4781 | 4950 | 4781 | 4930 | 0 | +202.66(+4.29%) |
Feb 29, 2024 | 4664 | 4737 | 4645 | 4727 | 0 | +124.32(+2.70%) |
Feb 28, 2024 | 4602 | 4627 | 4584 | 4603 | 0 | -52.29(-1.12%) |
Feb 27, 2024 | 4680 | 4697 | 4651 | 4655 | 0 | -8.58(-0.18%) |
Feb 26, 2024 | 4663 | 4684 | 4635 | 4663 | 0 | +48.44(+1.05%) |
Feb 23, 2024 | 4690 | 4710 | 4593 | 4615 | 0 | -52.34(-1.12%) |
Feb 22, 2024 | 4632 | 4687 | 4604 | 4667 | 0 | +221.01(+4.97%) |
Feb 21, 2024 | 4403 | 4447 | 4384 | 4446 | 0 | -10.51(-0.24%) |
Feb 20, 2024 | 4490 | 4508 | 4390 | 4457 | 0 | -70.81(-1.56%) |
Feb 16, 2024 | 4528 | 0 | -30.42(-0.67%) | |||
Feb 15, 2024 | 4594 | 4600 | 4540 | 4558 | 0 | -7.31(-0.16%) |
Feb 14, 2024 | 4533 | 4568 | 4503 | 4565 | 0 | +97.23(+2.18%) |
Feb 13, 2024 | 4413 | 4515 | 4408 | 4468 | 0 | -91.86(-2.01%) |
Feb 12, 2024 | 4568 | 4644 | 4543 | 4560 | 0 | -7.26(-0.16%) |
Feb 09, 2024 | 4508 | 4575 | 4479 | 4567 | 0 | +89.29(+1.99%) |
Feb 08, 2024 | 4426 | 4510 | 4418 | 4478 | 0 | +69.28(+1.57%) |
Feb 07, 2024 | 4366 | 4413 | 4330 | 4409 | 0 | +70.46(+1.62%) |
Feb 06, 2024 | 4392 | 4396 | 4292 | 4338 | 0 | -49.83(-1.14%) |
Feb 05, 2024 | 4371 | 4407 | 4320 | 4388 | 0 | +51.37(+1.18%) |
Feb 02, 2024 | 4273 | 4346 | 4271 | 4337 | 0 | +56.25(+1.31%) |