Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 2259 | 2266 | 2256 | 2258 | 0 | +3.40(+0.15%) |
Mar 29, 2024 | 2216 | 2257 | 2208 | 2255 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 2216 | 2257 | 2208 | 2255 | 0 | +43.00(+1.94%) |
Mar 27, 2024 | 2216 | 2216 | 2210 | 2212 | 0 | +12.70(+0.58%) |
Mar 26, 2024 | 2200 | 2201 | 2198 | 2199 | 0 | +25.80(+1.19%) |
Mar 25, 2024 | 2173 | 2174 | 2172 | 2173 | 0 | +4.10(+0.19%) |
Mar 24, 2024 | 2167 | 2170 | 2166 | 2169 | 0 | +2.70(+0.12%) |
Mar 23, 2024 | 2183 | 2188 | 2158 | 2166 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 2183 | 2188 | 2158 | 2166 | 0 | -16.80(-0.77%) |
Mar 21, 2024 | 2183 | 2184 | 2183 | 2183 | 0 | -21.60(-0.98%) |
Mar 20, 2024 | 2190 | 2225 | 2190 | 2205 | 0 | +43.90(+2.03%) |
Mar 19, 2024 | 2161 | 2163 | 2161 | 2161 | 0 | -3.10(-0.14%) |
Mar 18, 2024 | 2164 | 2166 | 2164 | 2164 | 0 | +5.90(+0.27%) |
Mar 17, 2024 | 2160 | 2160 | 2155 | 2158 | 0 | -1.20(-0.06%) |
Mar 16, 2024 | 2166 | 2177 | 2159 | 2159 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 2166 | 2177 | 2159 | 2159 | 0 | -6.10(-0.28%) |
Mar 14, 2024 | 2166 | 2166 | 2165 | 2166 | 0 | -13.90(-0.64%) |
Mar 13, 2024 | 2180 | 2180 | 2178 | 2179 | 0 | +15.30(+0.71%) |
Mar 12, 2024 | 2164 | 2167 | 2161 | 2164 | 0 | -24.40(-1.11%) |
Mar 11, 2024 | 2189 | 2191 | 2187 | 2188 | 0 | +2.60(+0.12%) |
Mar 10, 2024 | 2188 | 2189 | 2184 | 2186 | 0 | -0.30(-0.01%) |
Mar 09, 2024 | 2167 | 2203 | 2161 | 2186 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 2167 | 2203 | 2161 | 2186 | 0 | +19.60(+0.90%) |
Mar 07, 2024 | 2167 | 2167 | 2166 | 2167 | 0 | +1.40(+0.06%) |
Mar 06, 2024 | 2165 | 0 | +7.00(+0.32%) | |||
Mar 05, 2024 | 2158 | 0 | +16.30(+0.76%) | |||
Mar 04, 2024 | 2142 | 0 | +15.60(+0.73%) | |||
Mar 03, 2024 | 2126 | 0 | +34.70(+1.66%) | |||
Mar 02, 2024 | 2053 | 2097 | 2047 | 2092 | 0 | -4.10(-0.20%) |
Mar 01, 2024 | 2096 | 0 | +44.10(+2.15%) | |||
Feb 29, 2024 | 2053 | 2053 | 2052 | 2052 | 0 | -3.10(-0.15%) |
Feb 28, 2024 | 2055 | 0 | +12.00(+0.59%) | |||
Feb 27, 2024 | 2043 | 0 | -1.40(-0.07%) | |||
Feb 26, 2024 | 2044 | 0 | +5.20(+0.26%) | |||
Feb 25, 2024 | 2039 | 0 | -6.90(-0.34%) | |||
Feb 24, 2024 | 2034 | 2053 | 2025 | 2046 | 0 | -3.60(-0.18%) |
Feb 23, 2024 | 2049 | 0 | +14.50(+0.71%) | |||
Feb 22, 2024 | 2034 | 2035 | 2034 | 2035 | 0 | +4.20(+0.21%) |
Feb 21, 2024 | 2031 | 0 | -3.60(-0.18%) | |||
Feb 20, 2024 | 2034 | 0 | -5.50(-0.27%) | |||
Feb 19, 2024 | 2040 | 0 | +14.10(+0.70%) | |||
Feb 18, 2024 | 2028 | 2028 | 2024 | 2026 | 0 | +0.20(+0.01%) |
Feb 17, 2024 | 2016 | 2027 | 2007 | 2026 | 0 | +1.40(+0.07%) |
Feb 16, 2024 | 2024 | 0 | +8.00(+0.40%) | |||
Feb 15, 2024 | 2016 | 2017 | 2016 | 2016 | 0 | +1.20(+0.06%) |
Feb 14, 2024 | 2015 | 0 | +10.60(+0.53%) | |||
Feb 13, 2024 | 2004 | 0 | -2.90(-0.14%) | |||
Feb 12, 2024 | 2007 | 0 | -25.80(-1.27%) | |||
Feb 11, 2024 | 2033 | 0 | -5.70(-0.28%) | |||
Feb 10, 2024 | 2050 | 2052 | 2034 | 2039 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 2039 | 0 | -10.60(-0.52%) | |||
Feb 08, 2024 | 2050 | 2050 | 2049 | 2049 | 0 | +1.40(+0.07%) |
Feb 07, 2024 | 2048 | 0 | -3.80(-0.19%) | |||
Feb 06, 2024 | 2052 | 0 | +0.30(+0.01%) | |||
Feb 05, 2024 | 2051 | 0 | +8.50(+0.42%) | |||
Feb 04, 2024 | 2043 | 0 | -14.20(-0.69%) | |||
Feb 03, 2024 | 2072 | 2075 | 2044 | 2057 | 0 | +3.40(+0.17%) |
Feb 02, 2024 | 2054 | 0 | -19.10(-0.92%) | |||
Feb 01, 2024 | 2072 | 2073 | 2072 | 2073 | 0 | +1.70(+0.08%) |
Jan 31, 2024 | 2071 | 0 | +3.70(+0.18%) | |||
Jan 30, 2024 | 2067 | 0 | +16.50(+0.80%) | |||
Jan 29, 2024 | 2051 | 0 | +25.50(+1.26%) | |||
Jan 28, 2024 | 2025 | 0 | +7.20(+0.36%) | |||
Jan 27, 2024 | 2021 | 2028 | 2016 | 2018 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 2021 | 2028 | 2016 | 2018 | 0 | -2.40(-0.12%) |
Jan 25, 2024 | 2021 | 2021 | 2020 | 2021 | 0 | +2.80(+0.14%) |
Jan 24, 2024 | 2018 | 0 | +1.80(+0.09%) | |||
Jan 23, 2024 | 2016 | 0 | -9.80(-0.48%) | |||
Jan 22, 2024 | 2026 | 0 | +3.60(+0.18%) | |||
Jan 21, 2024 | 2022 | 0 | -9.60(-0.47%) | |||
Jan 20, 2024 | 2027 | 2042 | 2022 | 2032 | 0 | +2.50(+0.12%) |
Jan 19, 2024 | 2029 | 0 | +3.40(+0.17%) | |||
Jan 18, 2024 | 2027 | 2027 | 2025 | 2026 | 0 | +4.30(+0.21%) |
Jan 17, 2024 | 2022 | 0 | +15.10(+0.75%) | |||
Jan 16, 2024 | 2006 | 0 | -23.70(-1.17%) | |||
Jan 15, 2024 | 2030 | 0 | -21.50(-1.05%) | |||
Jan 14, 2024 | 2053 | 2053 | 2051 | 2052 | 0 | -1.90(-0.09%) |
Jan 13, 2024 | 2033 | 2067 | 2033 | 2054 | 0 | +2.00(+0.10%) |
Jan 12, 2024 | 2052 | 0 | +12.20(+0.60%) | |||
Jan 11, 2024 | 2033 | 2039 | 2033 | 2039 | 0 | +20.20(+1.00%) |
Jan 10, 2024 | 2019 | 0 | -8.60(-0.42%) | |||
Jan 09, 2024 | 2028 | 0 | -5.20(-0.26%) | |||
Jan 08, 2024 | 2033 | 0 | -0.50(-0.02%) | |||
Jan 07, 2024 | 2034 | 0 | -19.10(-0.93%) | |||
Jan 06, 2024 | 2051 | 2071 | 2031 | 2053 | 0 | +2.80(+0.14%) |
Jan 05, 2024 | 2050 | 0 | -1.40(-0.07%) | |||
Jan 04, 2024 | 2051 | 2052 | 2050 | 2051 | 0 | +1.20(+0.06%) |
Jan 03, 2024 | 2050 | 0 | +7.20(+0.35%) | |||
Jan 02, 2024 | 2043 | 0 | -30.60(-1.48%) |