Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5104 | 5111 | 5035 | 5036 | 0 | -80.48(-1.57%) |
Apr 29, 2024 | 5114 | 5123 | 5089 | 5116 | 0 | +16.21(+0.32%) |
Apr 26, 2024 | 5085 | 5115 | 5073 | 5100 | 0 | +51.54(+1.02%) |
Apr 25, 2024 | 5020 | 5058 | 4991 | 5048 | 0 | -23.21(-0.46%) |
Apr 24, 2024 | 5085 | 5089 | 5047 | 5072 | 0 | +1.08(+0.02%) |
Apr 23, 2024 | 5029 | 5076 | 5028 | 5071 | 0 | +59.95(+1.20%) |
Apr 22, 2024 | 4987 | 5039 | 4969 | 5011 | 0 | +43.37(+0.87%) |
Apr 19, 2024 | 5005 | 5019 | 4954 | 4967 | 0 | -43.89(-0.88%) |
Apr 18, 2024 | 5032 | 5057 | 5002 | 5011 | 0 | -11.09(-0.22%) |
Apr 17, 2024 | 5069 | 5078 | 5007 | 5022 | 0 | -29.20(-0.58%) |
Apr 16, 2024 | 5065 | 5080 | 5040 | 5051 | 0 | -10.41(-0.21%) |
Apr 15, 2024 | 5150 | 5168 | 5052 | 5062 | 0 | -61.59(-1.20%) |
Apr 12, 2024 | 5172 | 5175 | 5108 | 5123 | 0 | -75.65(-1.46%) |
Apr 11, 2024 | 5173 | 5212 | 5139 | 5199 | 0 | +38.42(+0.74%) |
Apr 10, 2024 | 5168 | 5178 | 5139 | 5161 | 0 | -49.27(-0.95%) |
Apr 09, 2024 | 5217 | 5225 | 5161 | 5210 | 0 | +7.52(+0.14%) |
Apr 08, 2024 | 5211 | 5220 | 5197 | 5202 | 0 | -1.95(-0.04%) |
Apr 05, 2024 | 5159 | 5222 | 5157 | 5204 | 0 | +57.13(+1.11%) |
Apr 04, 2024 | 5244 | 5257 | 5146 | 5147 | 0 | -64.28(-1.23%) |
Apr 03, 2024 | 5194 | 5229 | 5194 | 5211 | 0 | +5.68(+0.11%) |
Apr 02, 2024 | 5204 | 5208 | 5184 | 5206 | 0 | -37.96(-0.72%) |
Apr 01, 2024 | 5258 | 5264 | 5229 | 5244 | 0 | -10.58(-0.20%) |
Mar 28, 2024 | 5254 | 0 | +5.86(+0.11%) | |||
Mar 27, 2024 | 5226 | 5249 | 5214 | 5248 | 0 | +44.91(+0.86%) |
Mar 26, 2024 | 5229 | 5235 | 5203 | 5204 | 0 | -14.61(-0.28%) |
Mar 25, 2024 | 5220 | 5229 | 5216 | 5218 | 0 | -15.99(-0.31%) |
Mar 22, 2024 | 5242 | 5246 | 5230 | 5234 | 0 | -7.35(-0.14%) |
Mar 21, 2024 | 5253 | 5261 | 5241 | 5242 | 0 | +16.91(+0.32%) |
Mar 20, 2024 | 5182 | 5226 | 5172 | 5225 | 0 | +46.11(+0.89%) |
Mar 19, 2024 | 5139 | 5180 | 5132 | 5179 | 0 | +29.09(+0.56%) |
Mar 18, 2024 | 5155 | 5176 | 5145 | 5149 | 0 | +32.33(+0.63%) |
Mar 15, 2024 | 5123 | 5137 | 5104 | 5117 | 0 | -33.39(-0.65%) |
Mar 14, 2024 | 5175 | 5177 | 5123 | 5150 | 0 | -14.83(-0.29%) |
Mar 13, 2024 | 5173 | 5179 | 5152 | 5165 | 0 | -9.96(-0.19%) |
Mar 12, 2024 | 5134 | 5180 | 5114 | 5175 | 0 | +57.33(+1.12%) |
Mar 11, 2024 | 5112 | 5125 | 5091 | 5118 | 0 | -5.75(-0.11%) |
Mar 08, 2024 | 5164 | 5189 | 5118 | 5124 | 0 | -33.67(-0.65%) |
Mar 07, 2024 | 5132 | 5166 | 5128 | 5157 | 0 | +52.60(+1.03%) |
Mar 06, 2024 | 5108 | 5128 | 5092 | 5105 | 0 | +26.11(+0.51%) |
Mar 05, 2024 | 5111 | 5115 | 5057 | 5079 | 0 | -52.30(-1.02%) |
Mar 04, 2024 | 5131 | 5150 | 5127 | 5131 | 0 | -6.13(-0.12%) |
Mar 01, 2024 | 5099 | 5140 | 5094 | 5137 | 0 | +40.81(+0.80%) |
Feb 29, 2024 | 5085 | 5105 | 5062 | 5096 | 0 | +26.51(+0.52%) |
Feb 28, 2024 | 5067 | 5077 | 5058 | 5070 | 0 | -8.42(-0.17%) |
Feb 27, 2024 | 5075 | 5081 | 5057 | 5078 | 0 | +8.65(+0.17%) |
Feb 26, 2024 | 5093 | 5098 | 5069 | 5070 | 0 | -19.27(-0.38%) |
Feb 23, 2024 | 5101 | 5111 | 5081 | 5089 | 0 | +1.77(+0.03%) |
Feb 22, 2024 | 5039 | 5094 | 5039 | 5087 | 0 | +105.23(+2.11%) |
Feb 21, 2024 | 4963 | 4983 | 4946 | 4982 | 0 | +6.29(+0.13%) |
Feb 20, 2024 | 4989 | 4994 | 4955 | 4976 | 0 | -30.06(-0.60%) |
Feb 16, 2024 | 5006 | 0 | -24.16(-0.48%) | |||
Feb 15, 2024 | 5003 | 5033 | 4999 | 5030 | 0 | +29.11(+0.58%) |
Feb 14, 2024 | 4976 | 5003 | 4956 | 5001 | 0 | +47.45(+0.96%) |
Feb 13, 2024 | 4968 | 4971 | 4920 | 4953 | 0 | -68.67(-1.37%) |
Feb 12, 2024 | 5027 | 5048 | 5017 | 5022 | 0 | -4.77(-0.09%) |
Feb 09, 2024 | 5004 | 5030 | 5000 | 5027 | 0 | +28.70(+0.57%) |
Feb 08, 2024 | 4995 | 5000 | 4987 | 4998 | 0 | +2.85(+0.06%) |
Feb 07, 2024 | 4973 | 5000 | 4969 | 4995 | 0 | +40.83(+0.82%) |
Feb 06, 2024 | 4950 | 4958 | 4935 | 4954 | 0 | +11.42(+0.23%) |
Feb 05, 2024 | 4957 | 4957 | 4918 | 4943 | 0 | -15.80(-0.32%) |
Feb 02, 2024 | 4916 | 4975 | 4908 | 4959 | 0 | +52.42(+1.07%) |