Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2650 | 2653 | 2579 | 2579 | 1,977 | -64.20(-2.43%) |
Apr 29, 2024 | 2665 | 2669 | 2631 | 2643 | 296 | -13.01(-0.49%) |
Apr 26, 2024 | 2683 | 2696 | 2638 | 2656 | 172 | -24.74(-0.92%) |
Apr 25, 2024 | 2702 | 2702 | 2642 | 2681 | 186 | -19.05(-0.71%) |
Apr 24, 2024 | 2742 | 2749 | 2671 | 2700 | 203 | -37.72(-1.38%) |
Apr 23, 2024 | 2700 | 2749 | 2685 | 2738 | 791 | +37.90(+1.40%) |
Apr 22, 2024 | 2669 | 2715 | 2669 | 2700 | 589 | +30.82(+1.15%) |
Apr 19, 2024 | 2656 | 2714 | 2650 | 2669 | 328 | -22.24(-0.83%) |
Apr 18, 2024 | 2749 | 2749 | 2650 | 2691 | 3,393 | -14.51(-0.54%) |
Apr 17, 2024 | 2715 | 2715 | 2576 | 2706 | 399 | +69.03(+2.62%) |
Apr 16, 2024 | 2576 | 2669 | 2576 | 2637 | 445 | +21.11(+0.81%) |
Apr 15, 2024 | 2700 | 2700 | 2600 | 2616 | 321 | +11.90(+0.46%) |
Apr 12, 2024 | 2700 | 2711 | 2598 | 2604 | 663 | -106.73(-3.94%) |
Apr 11, 2024 | 2655 | 2715 | 2638 | 2710 | 211 | +53.44(+2.01%) |
Apr 10, 2024 | 2659 | 2683 | 2655 | 2657 | 976 | -42.55(-1.58%) |
Apr 09, 2024 | 2694 | 2700 | 2625 | 2700 | 711 | +4.89(+0.18%) |
Apr 08, 2024 | 2676 | 2701 | 2651 | 2695 | 286 | +19.05(+0.71%) |
Apr 05, 2024 | 2647 | 2707 | 2630 | 2676 | 412 | +55.61(+2.12%) |
Apr 04, 2024 | 2640 | 2718 | 2610 | 2620 | 384 | -21.67(-0.82%) |
Apr 03, 2024 | 2654 | 2695 | 2641 | 2642 | 264 | -16.87(-0.63%) |
Apr 02, 2024 | 2701 | 2732 | 2631 | 2659 | 322 | -42.14(-1.56%) |
Apr 01, 2024 | 2744 | 2744 | 2700 | 2701 | 418 | -33.82(-1.24%) |
Mar 28, 2024 | 2743 | 2778 | 2734 | 2734 | 318 | -9.20(-0.34%) |
Mar 27, 2024 | 2749 | 2788 | 2743 | 2744 | 1,625 | -14.30(-0.52%) |
Mar 26, 2024 | 2754 | 2807 | 2754 | 2758 | 305 | -2.00(-0.07%) |
Mar 25, 2024 | 2829 | 2829 | 2750 | 2760 | 2,550 | -1.54(-0.06%) |
Mar 22, 2024 | 2830 | 2830 | 2759 | 2762 | 155 | -58.62(-2.08%) |
Mar 21, 2024 | 2787 | 2850 | 2787 | 2820 | 949 | +28.16(+1.01%) |
Mar 20, 2024 | 2797 | 2797 | 2744 | 2792 | 467 | +42.86(+1.56%) |
Mar 19, 2024 | 2702 | 2797 | 2702 | 2749 | 429 | +26.34(+0.97%) |
Mar 18, 2024 | 2777 | 2779 | 2708 | 2723 | 755 | -52.91(-1.91%) |
Mar 15, 2024 | 2835 | 2835 | 2758 | 2776 | 282 | +8.59(+0.31%) |
Mar 14, 2024 | 2798 | 2810 | 2750 | 2767 | 215 | -31.10(-1.11%) |
Mar 13, 2024 | 2780 | 2813 | 2777 | 2798 | 500 | -5.49(-0.20%) |
Mar 12, 2024 | 2819 | 2845 | 2785 | 2804 | 457 | -13.89(-0.49%) |
Mar 11, 2024 | 2812 | 2822 | 2780 | 2818 | 586 | +3.48(+0.12%) |
Mar 08, 2024 | 2866 | 2867 | 2750 | 2814 | 593 | -52.15(-1.82%) |
Mar 07, 2024 | 2700 | 2875 | 2700 | 2866 | 663 | +146.27(+5.38%) |
Mar 06, 2024 | 2745 | 2775 | 2703 | 2720 | 1,057 | -4.49(-0.16%) |
Mar 05, 2024 | 2798 | 2798 | 2719 | 2724 | 1,076 | -67.85(-2.43%) |
Mar 04, 2024 | 2842 | 2842 | 2792 | 2792 | 792 | -33.01(-1.17%) |
Mar 01, 2024 | 2777 | 2843 | 2777 | 2825 | 524 | +43.87(+1.58%) |
Feb 29, 2024 | 2783 | 2798 | 2775 | 2781 | 4,660 | +6.82(+0.25%) |
Feb 28, 2024 | 2772 | 2790 | 2750 | 2775 | 339 | -8.27(-0.30%) |
Feb 27, 2024 | 2798 | 2798 | 2756 | 2783 | 827 | +1.63(+0.06%) |
Feb 26, 2024 | 2775 | 2798 | 2755 | 2781 | 901 | +14.73(+0.53%) |
Feb 23, 2024 | 2752 | 2777 | 2735 | 2767 | 307 | +9.54(+0.35%) |
Feb 22, 2024 | 2732 | 2767 | 2725 | 2757 | 574 | +25.02(+0.92%) |
Feb 21, 2024 | 2752 | 2767 | 2686 | 2732 | 779 | -23.65(-0.86%) |
Feb 20, 2024 | 2666 | 2773 | 2652 | 2756 | 1,636 | +5.66(+0.21%) |
Feb 16, 2024 | 2735 | 2796 | 2735 | 2750 | 267 | +8.88(+0.32%) |
Feb 15, 2024 | 2777 | 2777 | 2710 | 2741 | 205 | +5.89(+0.22%) |
Feb 14, 2024 | 2656 | 2758 | 2652 | 2735 | 259 | +82.81(+3.12%) |
Feb 13, 2024 | 2710 | 2733 | 2630 | 2652 | 947 | -69.44(-2.55%) |
Feb 12, 2024 | 2735 | 2788 | 2705 | 2722 | 602 | -49.09(-1.77%) |
Feb 09, 2024 | 2760 | 2787 | 2735 | 2771 | 516 | +35.95(+1.31%) |
Feb 08, 2024 | 2800 | 2800 | 2710 | 2735 | 1,659 | +4.38(+0.16%) |
Feb 07, 2024 | 2820 | 2820 | 2699 | 2731 | 400 | +31.33(+1.16%) |
Feb 06, 2024 | 2692 | 2750 | 2675 | 2699 | 1,007 | -10.57(-0.39%) |
Feb 05, 2024 | 2787 | 2800 | 2645 | 2710 | 1,195 | -95.75(-3.41%) |
Feb 02, 2024 | 2791 | 2821 | 2771 | 2806 | 657 | +13.58(+0.49%) |