Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63684 | 60365 | 61494 | 4,490 | -905.00(-1.45%) | |
Feb 28, 2024 | 64000 | 56724 | 62399 | 5,896 | +5318.00(+9.32%) | |
Feb 27, 2024 | 57615 | 54493 | 57081 | 4,183 | +2470.00(+4.52%) | |
Feb 26, 2024 | 54969 | 50909 | 54611 | 2,560 | +2877.00(+5.56%) | |
Feb 25, 2024 | 51958 | 51282 | 51734 | 587 | +134.00(+0.26%) | |
Feb 24, 2024 | 51683 | 50581 | 51600 | 558 | +820.00(+1.61%) | |
Feb 23, 2024 | 51507 | 50519 | 50780 | 1,881 | -497.00(-0.97%) | |
Feb 22, 2024 | 52049 | 50921 | 51277 | 2,108 | -370.00(-0.72%) | |
Feb 21, 2024 | 52397 | 50611 | 51647 | 2,170 | -690.00(-1.32%) | |
Feb 20, 2024 | 53015 | 50770 | 52337 | 2,478 | +501.00(+0.97%) | |
Feb 19, 2024 | 52496 | 51694 | 51836 | 1,135 | -331.00(-0.63%) | |
Feb 18, 2024 | 52393 | 51196 | 52167 | 900 | +515.00(+1.00%) | |
Feb 17, 2024 | 52251 | 50647 | 51652 | 1,015 | -493.00(-0.95%) | |
Feb 16, 2024 | 52600 | 51615 | 52145 | 1,754 | +266.00(+0.51%) | |
Feb 15, 2024 | 52884 | 51364 | 51879 | 2,578 | +32.00(+0.06%) | |
Feb 14, 2024 | 52093 | 49267 | 51847 | 2,485 | +2309.00(+4.66%) | |
Feb 13, 2024 | 50385 | 48325 | 49538 | 2,125 | -364.00(-0.73%) | |
Feb 12, 2024 | 50333 | 47720 | 49902 | 2,582 | +1699.00(+3.52%) | |
Feb 11, 2024 | 48601 | 47593 | 48203 | 940 | +420.00(+0.88%) | |
Feb 10, 2024 | 48186 | 46894 | 47783 | 1,096 | +590.00(+1.25%) | |
Feb 09, 2024 | 48201 | 45252 | 47193 | 3,233 | +1915.00(+4.23%) | |
Feb 08, 2024 | 45587 | 44171 | 45278 | 3,133 | +1068.00(+2.42%) | |
Feb 07, 2024 | 44389 | 42764 | 44210 | 1,635 | +1103.00(+2.56%) | |
Feb 06, 2024 | 43366 | 42521 | 43107 | 1,547 | +525.00(+1.23%) | |
Feb 05, 2024 | 43515 | 42244 | 42582 | 2,020 | -14.00(-0.03%) | |
Feb 04, 2024 | 43097 | 42243 | 42596 | 779 | -405.00(-0.94%) | |
Feb 03, 2024 | 43352 | 42876 | 43001 | 756 | -143.00(-0.33%) | |
Feb 02, 2024 | 43451 | 42538 | 43144 | 1,901 | +201.00(+0.47%) | |
Feb 01, 2024 | 43263 | 41859 | 42943 | 1,862 | +336.00(+0.79%) | |
Jan 31, 2024 | 43738 | 42264 | 42607 | 3,379 | -300.00(-0.70%) | |
Jan 30, 2024 | 43853 | 42907 | 42907 | 2,215 | -198.00(-0.46%) | |
Jan 29, 2024 | 43295 | 41804 | 43105 | 2,315 | +1160.00(+2.77%) | |
Jan 28, 2024 | 42824 | 41629 | 41945 | 1,331 | -176.00(-0.42%) | |
Jan 27, 2024 | 42187 | 41396 | 42121 | 792 | +250.00(+0.60%) | |
Jan 26, 2024 | 42233 | 39808 | 41871 | 3,530 | +1975.00(+4.95%) | |
Jan 25, 2024 | 40278 | 39531 | 39896 | 2,353 | -212.00(-0.53%) | |
Jan 24, 2024 | 40515 | 39461 | 40108 | 2,634 | +336.00(+0.84%) | |
Jan 23, 2024 | 40133 | 38505 | 39772 | 2,699 | +114.00(+0.29%) | |
Jan 22, 2024 | 41649 | 39445 | 39658 | 3,022 | -1856.00(-4.47%) | |
Jan 21, 2024 | 41849 | 41514 | 41514 | 473 | -191.00(-0.46%) | |
Jan 20, 2024 | 41854 | 41428 | 41705 | 745 | +110.00(+0.26%) | |
Jan 19, 2024 | 42152 | 40258 | 41595 | 2,637 | +312.00(+0.76%) | |
Jan 18, 2024 | 42871 | 40600 | 41283 | 2,234 | -1390.00(-3.26%) | |
Jan 17, 2024 | 43215 | 42172 | 42673 | 1,725 | -529.00(-1.22%) | |
Jan 16, 2024 | 43566 | 42056 | 43202 | 2,308 | +696.00(+1.64%) | |
Jan 15, 2024 | 43324 | 41680 | 42506 | 1,493 | +494.00(+1.18%) | |
Jan 14, 2024 | 43060 | 41874 | 42012 | 1,245 | -856.00(-2.00%) | |
Jan 13, 2024 | 43246 | 42440 | 42868 | 1,034 | -53.00(-0.12%) | |
Jan 12, 2024 | 46516 | 41509 | 42921 | 5,195 | -3399.00(-7.34%) | |
Jan 11, 2024 | 49048 | 45600 | 46320 | 4,514 | -554.00(-1.18%) | |
Jan 10, 2024 | 47751 | 44304 | 46874 | 4,003 | +700.00(+1.52%) | |
Jan 09, 2024 | 47897 | 44903 | 46174 | 4,065 | -828.00(-1.76%) | |
Jan 08, 2024 | 47281 | 43213 | 47002 | 3,705 | +3210.00(+7.33%) | |
Jan 07, 2024 | 44500 | 43749 | 43792 | 1,651 | -66.00(-0.15%) | |
Jan 06, 2024 | 44253 | 43440 | 43858 | 978 | -273.00(-0.62%) | |
Jan 05, 2024 | 44376 | 42500 | 44131 | 3,187 | -238.00(-0.54%) | |
Jan 04, 2024 | 44795 | 42656 | 44369 | 2,881 | +1583.00(+3.70%) | |
Jan 03, 2024 | 45510 | 41454 | 42786 | 4,038 | -2194.00(-4.88%) | |
Jan 02, 2024 | 45922 | 43952 | 44980 | 4,033 | +957.00(+2.17%) | |
Jan 01, 2024 | 44028 | 42163 | 44023 | 1,508 | +1833.00(+4.34%) | |
Dec 31, 2023 | 42867 | 41976 | 42190 | 1,186 | -55.00(-0.13%) | |
Dec 30, 2023 | 42599 | 41529 | 42245 | 1,003 | +268.00(+0.64%) | |
Dec 29, 2023 | 43128 | 41306 | 41977 | 2,672 | -754.00(-1.76%) | |
Dec 28, 2023 | 43812 | 42288 | 42731 | 1,393 | -691.00(-1.59%) | |
Dec 27, 2023 | 43698 | 42121 | 43422 | 2,031 | +990.00(+2.33%) | |
Dec 26, 2023 | 43652 | 41639 | 42432 | 2,476 | -1208.00(-2.77%) | |
Dec 25, 2023 | 43807 | 42771 | 43640 | 826 | +517.00(+1.20%) | |
Dec 24, 2023 | 43954 | 42700 | 43123 | 925 | -671.00(-1.53%) | |
Dec 23, 2023 | 44076 | 43347 | 43794 | 757 | -220.00(-0.50%) | |
Dec 22, 2023 | 44409 | 43430 | 44014 | 1,264 | +99.00(+0.23%) | |
Dec 21, 2023 | 44240 | 43305 | 43915 | 1,834 | +321.00(+0.74%) | |
Dec 20, 2023 | 44291 | 42186 | 43594 | 2,554 | +1339.00(+3.17%) | |
Dec 19, 2023 | 43456 | 41794 | 42255 | 2,276 | -338.00(-0.79%) | |
Dec 18, 2023 | 42732 | 40513 | 42593 | 2,417 | +1040.00(+2.50%) | |
Dec 17, 2023 | 42364 | 41533 | 41553 | 1,152 | -641.00(-1.52%) | |
Dec 16, 2023 | 42676 | 41639 | 42194 | 990 | +213.00(+0.51%) | |
Dec 15, 2023 | 43083 | 41664 | 41981 | 1,469 | -1114.00(-2.58%) | |
Dec 14, 2023 | 43409 | 41509 | 43095 | 2,005 | +79.00(+0.18%) | |
Dec 13, 2023 | 43440 | 40589 | 43016 | 2,647 | +1552.00(+3.74%) | |
Dec 12, 2023 | 42071 | 40649 | 41464 | 1,609 | +287.00(+0.70%) | |
Dec 11, 2023 | 43801 | 40181 | 41177 | 4,262 | -2507.00(-5.74%) | |
Dec 10, 2023 | 44038 | 43582 | 43684 | 1,034 | -123.00(-0.28%) | |
Dec 09, 2023 | 44362 | 43759 | 43807 | 885 | -423.00(-0.96%) | |
Dec 08, 2023 | 44729 | 43078 | 44230 | 1,699 | +959.00(+2.22%) | |
Dec 07, 2023 | 44044 | 42849 | 43271 | 1,550 | -457.00(-1.05%) | |
Dec 06, 2023 | 44282 | 43419 | 43728 | 1,599 | -322.00(-0.73%) | |
Dec 05, 2023 | 44490 | 41415 | 44050 | 2,360 | +2250.00(+5.38%) | |
Dec 04, 2023 | 42404 | 39807 | 41800 | 2,499 | +1937.00(+4.86%) | |
Dec 03, 2023 | 40210 | 39304 | 39863 | 984 | +399.00(+1.01%) | |
Dec 02, 2023 | 39725 | 38663 | 39464 | 1,021 | +726.00(+1.87%) |