Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3199 | 3199 | 3152 | 3152 | 173,057 | -41.14(-1.29%) |
Mar 27, 2024 | 3209 | 3213 | 3171 | 3193 | 102,098 | +1.31(+0.04%) |
Mar 26, 2024 | 3167 | 3206 | 3167 | 3191 | 133,837 | +20.66(+0.65%) |
Mar 25, 2024 | 3237 | 3237 | 3169 | 3171 | 143,903 | -68.50(-2.11%) |
Mar 22, 2024 | 3207 | 3256 | 3180 | 3239 | 101,956 | +28.92(+0.90%) |
Mar 21, 2024 | 3185 | 3236 | 3160 | 3210 | 123,538 | +23.02(+0.72%) |
Mar 20, 2024 | 3160 | 3192 | 3155 | 3187 | 220,965 | +33.57(+1.06%) |
Mar 19, 2024 | 3135 | 3161 | 3131 | 3154 | 121,629 | +51.84(+1.67%) |
Mar 18, 2024 | 3131 | 3147 | 3095 | 3102 | 130,044 | -22.36(-0.72%) |
Mar 15, 2024 | 3102 | 3133 | 3102 | 3124 | 290,952 | +5.29(+0.17%) |
Mar 14, 2024 | 3111 | 3119 | 3079 | 3119 | 109,043 | +29.80(+0.96%) |
Mar 13, 2024 | 3060 | 3106 | 3043 | 3089 | 172,085 | +29.73(+0.97%) |
Mar 12, 2024 | 3065 | 3075 | 3036 | 3060 | 125,892 | -0.77(-0.03%) |
Mar 11, 2024 | 3069 | 3069 | 3015 | 3060 | 146,754 | -19.21(-0.62%) |
Mar 08, 2024 | 3114 | 3120 | 3064 | 3079 | 139,489 | -44.52(-1.43%) |
Mar 07, 2024 | 3128 | 3153 | 3095 | 3124 | 119,850 | +19.81(+0.64%) |
Mar 06, 2024 | 3106 | 3130 | 3086 | 3104 | 108,681 | +1.34(+0.04%) |
Mar 05, 2024 | 3084 | 3114 | 3067 | 3103 | 149,662 | +22.92(+0.74%) |
Mar 04, 2024 | 3028 | 3089 | 3028 | 3080 | 165,975 | +43.95(+1.45%) |
Mar 01, 2024 | 3006 | 3039 | 2983 | 3036 | 134,817 | +29.97(+1.00%) |
Feb 29, 2024 | 3026 | 3026 | 2978 | 3006 | 253,075 | -5.60(-0.19%) |
Feb 28, 2024 | 2973 | 3017 | 2956 | 3012 | 253,299 | +56.63(+1.92%) |
Feb 27, 2024 | 2850 | 2957 | 2825 | 2955 | 376,206 | +184.53(+6.66%) |
Feb 26, 2024 | 2757 | 2785 | 2708 | 2770 | 221,859 | +14.12(+0.51%) |
Feb 23, 2024 | 2747 | 2775 | 2714 | 2756 | 223,332 | -2.43(-0.09%) |
Feb 22, 2024 | 2760 | 2779 | 2743 | 2759 | 109,230 | +29.08(+1.07%) |
Feb 21, 2024 | 2700 | 2740 | 2681 | 2730 | 139,691 | +33.54(+1.24%) |
Feb 20, 2024 | 2728 | 2734 | 2696 | 2696 | 132,024 | -31.68(-1.16%) |
Feb 16, 2024 | 2739 | 2747 | 2720 | 2728 | 152,205 | +2.95(+0.11%) |
Feb 15, 2024 | 2720 | 2743 | 2703 | 2725 | 148,710 | -1.99(-0.07%) |
Feb 14, 2024 | 2740 | 2740 | 2708 | 2727 | 95,620 | +0.72(+0.03%) |
Feb 13, 2024 | 2702 | 2761 | 2690 | 2726 | 149,588 | +22.27(+0.82%) |
Feb 12, 2024 | 2680 | 2709 | 2672 | 2704 | 142,549 | +23.88(+0.89%) |
Feb 09, 2024 | 2735 | 2742 | 2679 | 2680 | 220,955 | -51.66(-1.89%) |
Feb 08, 2024 | 2757 | 2799 | 2708 | 2732 | 283,670 | -110.88(-3.90%) |
Feb 07, 2024 | 2812 | 2855 | 2807 | 2843 | 153,157 | +30.68(+1.09%) |
Feb 06, 2024 | 2800 | 2820 | 2793 | 2812 | 141,242 | +7.88(+0.28%) |
Feb 05, 2024 | 2801 | 2810 | 2770 | 2804 | 134,737 | -17.91(-0.63%) |
Feb 02, 2024 | 2795 | 2842 | 2774 | 2822 | 167,711 | +23.74(+0.85%) |
Feb 01, 2024 | 2752 | 2800 | 2747 | 2798 | 176,466 | +36.02(+1.30%) |
Jan 31, 2024 | 2829 | 2841 | 2759 | 2762 | 202,566 | -76.53(-2.70%) |
Jan 30, 2024 | 2804 | 2850 | 2785 | 2839 | 170,332 | +44.22(+1.58%) |
Jan 29, 2024 | 2784 | 2807 | 2777 | 2794 | 148,182 | +14.20(+0.51%) |
Jan 26, 2024 | 2748 | 2780 | 2748 | 2780 | 103,010 | +31.63(+1.15%) |
Jan 25, 2024 | 2750 | 2760 | 2722 | 2749 | 124,068 | -3.01(-0.11%) |
Jan 24, 2024 | 2770 | 2770 | 2743 | 2752 | 113,879 | -16.69(-0.60%) |
Jan 23, 2024 | 2771 | 2784 | 2731 | 2768 | 155,226 | -2.68(-0.10%) |
Jan 22, 2024 | 2739 | 2780 | 2704 | 2771 | 220,524 | +24.55(+0.89%) |
Jan 19, 2024 | 2728 | 2775 | 2716 | 2746 | 195,687 | +23.46(+0.86%) |
Jan 18, 2024 | 2658 | 2725 | 2658 | 2723 | 183,844 | +53.77(+2.01%) |
Jan 17, 2024 | 2676 | 2693 | 2656 | 2669 | 144,161 | -0.35(-0.01%) |
Jan 16, 2024 | 2579 | 2671 | 2582 | 2670 | 205,407 | +100.46(+3.91%) |
Jan 12, 2024 | 2540 | 2577 | 2540 | 2569 | 109,327 | +22.45(+0.88%) |
Jan 11, 2024 | 2536 | 2549 | 2513 | 2547 | 108,624 | +9.49(+0.37%) |
Jan 10, 2024 | 2522 | 2543 | 2514 | 2537 | 152,011 | +15.88(+0.63%) |
Jan 09, 2024 | 2542 | 2546 | 2510 | 2521 | 139,786 | -32.65(-1.28%) |
Jan 08, 2024 | 2540 | 2561 | 2514 | 2554 | 135,078 | +3.00(+0.12%) |
Jan 05, 2024 | 2565 | 2575 | 2545 | 2551 | 190,442 | -6.48(-0.25%) |
Jan 04, 2024 | 2578 | 2585 | 2557 | 2557 | 127,022 | -10.18(-0.40%) |
Jan 03, 2024 | 2561 | 2612 | 2561 | 2568 | 168,970 | -0.91(-0.04%) |