Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2630 | 2635 | 2620 | 2628 | 0 | -5.96(-0.23%) |
Mar 27, 2024 | 2637 | 2648 | 2612 | 2634 | 0 | +18.87(+0.72%) |
Mar 26, 2024 | 2631 | 2638 | 2612 | 2615 | 0 | -7.23(-0.28%) |
Mar 25, 2024 | 2629 | 2644 | 2610 | 2623 | 0 | -22.43(-0.85%) |
Mar 22, 2024 | 2649 | 2656 | 2629 | 2645 | 0 | -1.27(-0.05%) |
Mar 21, 2024 | 2661 | 2670 | 2634 | 2646 | 0 | -2.75(-0.10%) |
Mar 20, 2024 | 2626 | 2653 | 2616 | 2649 | 0 | +22.24(+0.85%) |
Mar 19, 2024 | 2609 | 2631 | 2594 | 2627 | 0 | +20.54(+0.79%) |
Mar 18, 2024 | 2602 | 2632 | 2591 | 2606 | 0 | +6.66(+0.26%) |
Mar 15, 2024 | 2606 | 2626 | 2578 | 2600 | 0 | -34.18(-1.30%) |
Mar 14, 2024 | 2622 | 2652 | 2603 | 2634 | 0 | +32.39(+1.25%) |
Mar 13, 2024 | 2617 | 2621 | 2585 | 2601 | 0 | -5.87(-0.23%) |
Mar 12, 2024 | 2581 | 2614 | 2567 | 2607 | 0 | +38.45(+1.50%) |
Mar 11, 2024 | 2565 | 2581 | 2548 | 2569 | 0 | +1.95(+0.08%) |
Mar 08, 2024 | 2567 | 2592 | 2551 | 2567 | 0 | -4.29(-0.17%) |
Mar 07, 2024 | 2563 | 2583 | 2544 | 2571 | 0 | +24.60(+0.97%) |
Mar 06, 2024 | 2550 | 2566 | 2527 | 2547 | 0 | +3.16(+0.12%) |
Mar 05, 2024 | 2585 | 2593 | 2532 | 2543 | 0 | -55.25(-2.13%) |
Mar 04, 2024 | 2593 | 2618 | 2579 | 2599 | 0 | -13.50(-0.52%) |
Mar 01, 2024 | 2596 | 2619 | 2585 | 2612 | 0 | +8.14(+0.31%) |
Feb 29, 2024 | 2592 | 2617 | 2573 | 2604 | 0 | +16.18(+0.63%) |
Feb 28, 2024 | 2593 | 2601 | 2574 | 2588 | 0 | -3.73(-0.14%) |
Feb 27, 2024 | 2588 | 2599 | 2568 | 2592 | 0 | +3.16(+0.12%) |
Feb 26, 2024 | 2609 | 2614 | 2585 | 2588 | 0 | -17.58(-0.67%) |
Feb 23, 2024 | 2629 | 2634 | 2597 | 2606 | 0 | -6.06(-0.23%) |
Feb 22, 2024 | 2601 | 2620 | 2590 | 2612 | 0 | +40.99(+1.59%) |
Feb 21, 2024 | 2563 | 2575 | 2545 | 2571 | 0 | +0.69(+0.03%) |
Feb 20, 2024 | 2574 | 2586 | 2548 | 2570 | 0 | -8.71(-0.34%) |
Feb 16, 2024 | 2595 | 2604 | 2571 | 2579 | 0 | -12.51(-0.48%) |
Feb 15, 2024 | 2591 | 2606 | 2572 | 2592 | 0 | -10.06(-0.39%) |
Feb 14, 2024 | 2597 | 2608 | 2575 | 2602 | 0 | +13.14(+0.51%) |
Feb 13, 2024 | 2589 | 2611 | 2570 | 2589 | 0 | -40.80(-1.55%) |
Feb 12, 2024 | 2648 | 2654 | 2621 | 2629 | 0 | -21.63(-0.82%) |
Feb 09, 2024 | 2632 | 2658 | 2626 | 2651 | 0 | +23.07(+0.88%) |
Feb 08, 2024 | 2630 | 2638 | 2615 | 2628 | 0 | -3.23(-0.12%) |
Feb 07, 2024 | 2613 | 2639 | 2603 | 2631 | 0 | +29.54(+1.14%) |
Feb 06, 2024 | 2594 | 2614 | 2581 | 2602 | 0 | +8.84(+0.34%) |
Feb 05, 2024 | 2612 | 2622 | 2580 | 2593 | 0 | -17.69(-0.68%) |
Feb 02, 2024 | 2573 | 2623 | 2565 | 2610 | 0 | +20.02(+0.77%) |
Feb 01, 2024 | 2570 | 2607 | 2564 | 2590 | 0 | +38.23(+1.50%) |
Jan 31, 2024 | 2600 | 2632 | 2549 | 2552 | 0 | -55.02(-2.11%) |
Jan 30, 2024 | 2629 | 2637 | 2595 | 2607 | 0 | -13.57(-0.52%) |
Jan 29, 2024 | 2608 | 2625 | 2593 | 2621 | 0 | +18.98(+0.73%) |
Jan 26, 2024 | 2611 | 2621 | 2593 | 2602 | 0 | -8.53(-0.33%) |
Jan 25, 2024 | 2606 | 2628 | 2593 | 2610 | 0 | +16.37(+0.63%) |
Jan 24, 2024 | 2598 | 2616 | 2585 | 2594 | 0 | +7.34(+0.28%) |
Jan 23, 2024 | 2572 | 2591 | 2560 | 2587 | 0 | +12.85(+0.50%) |
Jan 22, 2024 | 2582 | 2595 | 2557 | 2574 | 0 | -0.24(-0.01%) |
Jan 19, 2024 | 2555 | 2576 | 2544 | 2574 | 0 | +28.12(+1.10%) |
Jan 18, 2024 | 2530 | 2548 | 2519 | 2546 | 0 | +30.56(+1.21%) |
Jan 17, 2024 | 2509 | 2523 | 2490 | 2515 | 0 | -8.20(-0.32%) |
Jan 16, 2024 | 2531 | 2541 | 2505 | 2524 | 0 | -0.62(-0.02%) |
Jan 12, 2024 | 2512 | 2530 | 2505 | 2524 | 0 | +16.93(+0.68%) |
Jan 11, 2024 | 2517 | 2535 | 2483 | 2507 | 0 | +1.57(+0.06%) |
Jan 10, 2024 | 2479 | 2514 | 2474 | 2506 | 0 | +26.14(+1.05%) |
Jan 09, 2024 | 2463 | 2485 | 2454 | 2480 | 0 | +1.86(+0.08%) |
Jan 08, 2024 | 2447 | 2481 | 2441 | 2478 | 0 | +37.18(+1.52%) |
Jan 05, 2024 | 2445 | 2461 | 2429 | 2440 | 0 | -2.14(-0.09%) |
Jan 04, 2024 | 2454 | 2469 | 2435 | 2443 | 0 | -14.54(-0.59%) |
Jan 03, 2024 | 2452 | 2475 | 2444 | 2457 | 0 | -3.01(-0.12%) |