Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16372 | 16409 | 16367 | 16380 | 0 | -20.00(-0.12%) |
Mar 27, 2024 | 16431 | 16432 | 16279 | 16400 | 0 | +83.80(+0.51%) |
Mar 26, 2024 | 16444 | 16476 | 16313 | 16316 | 0 | -68.80(-0.42%) |
Mar 25, 2024 | 16340 | 16441 | 16316 | 16384 | 0 | -44.30(-0.27%) |
Mar 22, 2024 | 16388 | 16468 | 16361 | 16429 | 0 | +27.00(+0.16%) |
Mar 21, 2024 | 16520 | 16539 | 16394 | 16402 | 0 | +32.40(+0.20%) |
Mar 20, 2024 | 16200 | 16377 | 16128 | 16369 | 0 | +202.60(+1.25%) |
Mar 19, 2024 | 16025 | 16176 | 15952 | 16167 | 0 | +63.30(+0.39%) |
Mar 18, 2024 | 16155 | 16248 | 16094 | 16104 | 0 | +130.30(+0.82%) |
Mar 15, 2024 | 16044 | 16055 | 15926 | 15973 | 0 | -155.30(-0.96%) |
Mar 14, 2024 | 16210 | 16245 | 16040 | 16128 | 0 | -49.30(-0.30%) |
Mar 13, 2024 | 16222 | 16233 | 16143 | 16178 | 0 | -87.80(-0.54%) |
Mar 12, 2024 | 16124 | 16276 | 15993 | 16266 | 0 | +246.30(+1.54%) |
Mar 11, 2024 | 16053 | 16086 | 15978 | 16019 | 0 | -65.80(-0.41%) |
Mar 08, 2024 | 16322 | 16450 | 16060 | 16085 | 0 | -188.30(-1.16%) |
Mar 07, 2024 | 16144 | 16309 | 16096 | 16273 | 0 | +241.90(+1.51%) |
Mar 06, 2024 | 16091 | 16129 | 15957 | 16032 | 0 | +91.90(+0.58%) |
Mar 05, 2024 | 16074 | 16088 | 15863 | 15940 | 0 | -267.90(-1.65%) |
Mar 04, 2024 | 16264 | 16289 | 16199 | 16208 | 0 | -67.40(-0.41%) |
Mar 01, 2024 | 16110 | 16302 | 16097 | 16275 | 0 | +183.00(+1.14%) |
Feb 29, 2024 | 16059 | 16116 | 15932 | 16092 | 0 | +144.20(+0.90%) |
Feb 28, 2024 | 15969 | 16004 | 15925 | 15948 | 0 | -87.60(-0.55%) |
Feb 27, 2024 | 16014 | 16046 | 15940 | 16035 | 0 | +59.10(+0.37%) |
Feb 26, 2024 | 16021 | 16055 | 15974 | 15976 | 0 | -20.60(-0.13%) |
Feb 23, 2024 | 16097 | 16134 | 15954 | 15997 | 0 | -44.80(-0.28%) |
Feb 22, 2024 | 15900 | 16062 | 15869 | 16042 | 0 | +460.70(+2.96%) |
Feb 21, 2024 | 15533 | 15584 | 15452 | 15581 | 0 | -49.90(-0.32%) |
Feb 20, 2024 | 15680 | 15730 | 15508 | 15631 | 0 | -144.90(-0.92%) |
Feb 16, 2024 | 15911 | 15917 | 15752 | 15776 | 0 | -130.50(-0.82%) |
Feb 15, 2024 | 15870 | 15911 | 15780 | 15906 | 0 | +47.00(+0.30%) |
Feb 14, 2024 | 15787 | 15866 | 15684 | 15859 | 0 | +203.60(+1.30%) |
Feb 13, 2024 | 15599 | 15770 | 15551 | 15656 | 0 | -286.90(-1.80%) |
Feb 12, 2024 | 15983 | 16080 | 15918 | 15942 | 0 | -48.20(-0.30%) |
Feb 09, 2024 | 15844 | 16007 | 15832 | 15991 | 0 | +197.00(+1.25%) |
Feb 08, 2024 | 15763 | 15813 | 15739 | 15794 | 0 | +37.10(+0.24%) |
Feb 07, 2024 | 15689 | 15771 | 15646 | 15757 | 0 | +147.60(+0.95%) |
Feb 06, 2024 | 15645 | 15653 | 15515 | 15609 | 0 | +11.30(+0.07%) |
Feb 05, 2024 | 15614 | 15638 | 15472 | 15598 | 0 | -31.30(-0.20%) |
Feb 02, 2024 | 15403 | 15664 | 15367 | 15629 | 0 | +267.40(+1.74%) |
Feb 01, 2024 | 15254 | 15372 | 15209 | 15362 | 0 | +197.60(+1.30%) |
Jan 31, 2024 | 15335 | 15406 | 15158 | 15164 | 0 | -345.90(-2.23%) |
Jan 30, 2024 | 15604 | 15619 | 15485 | 15510 | 0 | -118.10(-0.76%) |
Jan 29, 2024 | 15464 | 15631 | 15450 | 15628 | 0 | +172.60(+1.12%) |
Jan 26, 2024 | 15476 | 15539 | 15433 | 15455 | 0 | -55.10(-0.36%) |
Jan 25, 2024 | 15551 | 15597 | 15431 | 15510 | 0 | +28.60(+0.18%) |
Jan 24, 2024 | 15561 | 15629 | 15469 | 15482 | 0 | +56.00(+0.36%) |
Jan 23, 2024 | 15388 | 15432 | 15337 | 15426 | 0 | +65.60(+0.43%) |
Jan 22, 2024 | 15392 | 15439 | 15334 | 15360 | 0 | +49.30(+0.32%) |
Jan 19, 2024 | 15127 | 15311 | 15087 | 15311 | 0 | +255.30(+1.70%) |
Jan 18, 2024 | 14994 | 15067 | 14911 | 15056 | 0 | +200.10(+1.35%) |
Jan 17, 2024 | 14820 | 14866 | 14706 | 14856 | 0 | -88.70(-0.59%) |
Jan 16, 2024 | 14908 | 15004 | 14864 | 14944 | 0 | -28.50(-0.19%) |
Jan 12, 2024 | 15000 | 15047 | 14932 | 14973 | 0 | +2.60(+0.02%) |
Jan 11, 2024 | 15021 | 15064 | 14800 | 14970 | 0 | +0.50(+0.00%) |
Jan 10, 2024 | 14884 | 14998 | 14843 | 14970 | 0 | +112.00(+0.75%) |
Jan 09, 2024 | 14742 | 14894 | 14717 | 14858 | 0 | +13.90(+0.09%) |
Jan 08, 2024 | 14566 | 14847 | 14560 | 14844 | 0 | +319.70(+2.20%) |
Jan 05, 2024 | 14515 | 14625 | 14478 | 14524 | 0 | +13.80(+0.10%) |
Jan 04, 2024 | 14532 | 14633 | 14505 | 14510 | 0 | -81.90(-0.56%) |
Jan 03, 2024 | 14642 | 14695 | 14577 | 14592 | 0 | -173.70(-1.18%) |