Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6344 | 6473 | 6344 | 6450 | 0 | +105.44(+1.66%) |
Feb 28, 2024 | 6322 | 6382 | 6322 | 6344 | 0 | +22.24(+0.35%) |
Feb 27, 2024 | 6208 | 6322 | 6208 | 6322 | 0 | +113.91(+1.83%) |
Feb 26, 2024 | 6190 | 6229 | 6184 | 6208 | 0 | +18.73(+0.30%) |
Feb 25, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | -48.07(-0.77%) |
Feb 22, 2024 | 6251 | 6308 | 6217 | 6238 | 0 | -13.79(-0.22%) |
Feb 21, 2024 | 6349 | 6351 | 6251 | 6251 | 0 | -97.58(-1.54%) |
Feb 20, 2024 | 6383 | 6405 | 6307 | 6349 | 0 | -33.51(-0.53%) |
Feb 19, 2024 | 6337 | 6384 | 6303 | 6383 | 0 | +45.70(+0.72%) |
Feb 18, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +148.41(+2.40%) |
Feb 15, 2024 | 6083 | 6195 | 6082 | 6188 | 0 | +105.03(+1.73%) |
Feb 14, 2024 | 6024 | 6085 | 6024 | 6083 | 0 | +59.25(+0.98%) |
Feb 13, 2024 | 6101 | 6116 | 6014 | 6024 | 0 | -76.81(-1.26%) |
Feb 12, 2024 | 6033 | 6108 | 6033 | 6101 | 0 | +68.32(+1.13%) |
Feb 11, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +31.41(+0.52%) |
Feb 08, 2024 | 6010 | 6017 | 5979 | 6001 | 0 | -9.09(-0.15%) |
Feb 07, 2024 | 6005 | 6027 | 5996 | 6010 | 0 | +5.10(+0.08%) |
Feb 06, 2024 | 6005 | 6033 | 5984 | 6005 | 0 | -0.09(-0.00%) |
Feb 05, 2024 | 5995 | 6015 | 5956 | 6005 | 0 | +10.68(+0.18%) |
Feb 04, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | -56.82(-0.94%) |
Feb 01, 2024 | 5987 | 6067 | 5982 | 6051 | 0 | +64.28(+1.07%) |
Jan 31, 2024 | 5971 | 6004 | 5962 | 5987 | 0 | +16.51(+0.28%) |
Jan 30, 2024 | 6065 | 6069 | 5970 | 5971 | 0 | -93.94(-1.55%) |
Jan 29, 2024 | 6059 | 6090 | 6042 | 6065 | 0 | +5.99(+0.10%) |
Jan 28, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +71.11(+1.19%) |
Jan 25, 2024 | 6058 | 6065 | 5981 | 5987 | 0 | -70.33(-1.16%) |
Jan 24, 2024 | 5965 | 6064 | 5965 | 6058 | 0 | +93.22(+1.56%) |
Jan 23, 2024 | 5921 | 5986 | 5921 | 5965 | 0 | +43.54(+0.74%) |
Jan 22, 2024 | 5845 | 5926 | 5832 | 5921 | 0 | +76.48(+1.31%) |
Jan 21, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | -23.16(-0.39%) |
Jan 18, 2024 | 5902 | 5949 | 5868 | 5868 | 0 | -34.00(-0.58%) |
Jan 17, 2024 | 5970 | 5974 | 5902 | 5902 | 0 | -68.73(-1.15%) |
Jan 16, 2024 | 5996 | 6014 | 5969 | 5970 | 0 | -25.51(-0.43%) |
Jan 15, 2024 | 5969 | 5998 | 5933 | 5996 | 0 | +27.35(+0.46%) |
Jan 14, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | -60.41(-1.00%) |
Jan 11, 2024 | 6056 | 6065 | 6005 | 6029 | 0 | -27.04(-0.45%) |
Jan 10, 2024 | 6108 | 6108 | 6050 | 6056 | 0 | -51.66(-0.85%) |
Jan 09, 2024 | 6056 | 6108 | 6048 | 6108 | 0 | +51.40(+0.85%) |
Jan 08, 2024 | 6048 | 6080 | 6041 | 6056 | 0 | +8.68(+0.14%) |
Jan 07, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | -28.54(-0.47%) |
Jan 04, 2024 | 6139 | 6172 | 6058 | 6076 | 0 | -63.27(-1.03%) |
Jan 03, 2024 | 6211 | 6211 | 6110 | 6139 | 0 | -71.14(-1.15%) |
Jan 02, 2024 | 6198 | 6211 | 6153 | 6211 | 0 | +12.38(+0.20%) |
Jan 01, 2024 | 6198 | 0 | +0.44(+0.01%) | |||
Dec 31, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | -51.70(-0.83%) |
Dec 28, 2023 | 6202 | 6294 | 6202 | 6249 | 0 | +47.81(+0.77%) |
Dec 27, 2023 | 6218 | 6234 | 6191 | 6202 | 0 | -16.39(-0.26%) |
Dec 26, 2023 | 6154 | 6234 | 6154 | 6218 | 0 | +66.83(+1.09%) |
Dec 25, 2023 | 6151 | 0 | -2.44(-0.04%) | |||
Dec 24, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +45.88(+0.75%) |
Dec 21, 2023 | 6074 | 6110 | 6045 | 6108 | 0 | +33.92(+0.56%) |
Dec 20, 2023 | 6060 | 6096 | 6058 | 6074 | 0 | +13.42(+0.22%) |
Dec 19, 2023 | 6052 | 6099 | 6038 | 6060 | 0 | +8.92(+0.15%) |
Dec 18, 2023 | 6138 | 6192 | 6051 | 6052 | 0 | -86.58(-1.41%) |
Dec 17, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | -8.49(-0.14%) |
Dec 14, 2023 | 6020 | 6151 | 6020 | 6147 | 0 | +126.18(+2.10%) |
Dec 13, 2023 | 5914 | 6031 | 5905 | 6020 | 0 | +106.91(+1.81%) |
Dec 12, 2023 | 5885 | 5916 | 5867 | 5914 | 0 | +28.72(+0.49%) |
Dec 11, 2023 | 5971 | 5994 | 5844 | 5885 | 0 | -86.03(-1.44%) |
Dec 10, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 07, 2023 | 5920 | 5971 | 5911 | 5971 | 0 | +50.80(+0.86%) |
Dec 06, 2023 | 5905 | 5943 | 5898 | 5920 | 0 | +14.70(+0.25%) |
Dec 05, 2023 | 5823 | 5905 | 5808 | 5905 | 0 | +81.95(+1.41%) |
Dec 04, 2023 | 5887 | 5888 | 5823 | 5823 | 0 | -63.35(-1.08%) |
Dec 03, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +0.00(+0.00%) |