Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 14874 | 14888 | 14682 | 14766 | 0 | -245.40(-1.63%) |
Dec 29, 2023 | 15099 | 15111 | 14955 | 15011 | 0 | -83.80(-0.56%) |
Dec 28, 2023 | 15145 | 15150 | 15087 | 15095 | 0 | -4.10(-0.03%) |
Dec 27, 2023 | 15090 | 15114 | 15052 | 15099 | 0 | +24.60(+0.16%) |
Dec 26, 2023 | 15029 | 15101 | 15024 | 15075 | 0 | +81.60(+0.54%) |
Dec 22, 2023 | 15006 | 15047 | 14927 | 14993 | 0 | +29.10(+0.19%) |
Dec 21, 2023 | 14936 | 14971 | 14838 | 14964 | 0 | +186.00(+1.26%) |
Dec 20, 2023 | 14983 | 15069 | 14776 | 14778 | 0 | -225.30(-1.50%) |
Dec 19, 2023 | 14939 | 15004 | 14922 | 15003 | 0 | +98.40(+0.66%) |
Dec 18, 2023 | 14816 | 14938 | 14812 | 14905 | 0 | +90.90(+0.61%) |
Dec 15, 2023 | 14798 | 14848 | 14753 | 14814 | 0 | +52.30(+0.35%) |
Dec 14, 2023 | 14799 | 14856 | 14642 | 14762 | 0 | +27.60(+0.19%) |
Dec 13, 2023 | 14562 | 14744 | 14518 | 14734 | 0 | +200.60(+1.38%) |
Dec 12, 2023 | 14431 | 14533 | 14385 | 14533 | 0 | +100.90(+0.70%) |
Dec 11, 2023 | 14340 | 14436 | 14325 | 14432 | 0 | +28.50(+0.20%) |
Dec 08, 2023 | 14269 | 14417 | 14265 | 14404 | 0 | +64.00(+0.45%) |
Dec 07, 2023 | 14232 | 14353 | 14221 | 14340 | 0 | +193.30(+1.37%) |
Dec 06, 2023 | 14325 | 14328 | 14138 | 14147 | 0 | -83.20(-0.58%) |
Dec 05, 2023 | 14125 | 14286 | 14122 | 14230 | 0 | +44.40(+0.31%) |
Dec 04, 2023 | 14169 | 14198 | 14058 | 14186 | 0 | -119.50(-0.84%) |