Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1523 | 1516 | 1509 | 1512 | 262,031 | -10.69(-0.70%) |
Mar 27, 2024 | 1553 | 1553 | 1503 | 1523 | 288,428 | -14.81(-0.96%) |
Mar 26, 2024 | 1558 | 1564 | 1533 | 1537 | 327,281 | -12.61(-0.81%) |
Mar 25, 2024 | 1568 | 1570 | 1534 | 1550 | 269,084 | -21.92(-1.39%) |
Mar 22, 2024 | 1557 | 1577 | 1538 | 1572 | 266,500 | +16.30(+1.05%) |
Mar 21, 2024 | 1538 | 1581 | 1538 | 1556 | 497,959 | +26.85(+1.76%) |
Mar 20, 2024 | 1524 | 1534 | 1496 | 1529 | 324,502 | +9.40(+0.62%) |
Mar 19, 2024 | 1503 | 1523 | 1480 | 1519 | 296,007 | +10.39(+0.69%) |
Mar 18, 2024 | 1525 | 1530 | 1501 | 1509 | 300,968 | +9.54(+0.64%) |
Mar 15, 2024 | 1560 | 1568 | 1496 | 1500 | 633,402 | -61.76(-3.96%) |
Mar 14, 2024 | 1556 | 1583 | 1547 | 1561 | 332,609 | +10.65(+0.69%) |
Mar 13, 2024 | 1546 | 1559 | 1530 | 1551 | 300,833 | +5.06(+0.33%) |
Mar 12, 2024 | 1553 | 1575 | 1530 | 1546 | 314,540 | -1.76(-0.11%) |
Mar 11, 2024 | 1526 | 1551 | 1516 | 1547 | 387,069 | +34.82(+2.30%) |
Mar 08, 2024 | 1528 | 1553 | 1512 | 1512 | 378,882 | -17.44(-1.14%) |
Mar 07, 2024 | 1541 | 1543 | 1510 | 1530 | 348,826 | +4.35(+0.29%) |
Mar 06, 2024 | 1551 | 1557 | 1504 | 1526 | 672,533 | -1.70(-0.11%) |
Mar 05, 2024 | 1550 | 1562 | 1508 | 1527 | 480,771 | -32.79(-2.10%) |
Mar 04, 2024 | 1611 | 1612 | 1553 | 1560 | 543,264 | -52.67(-3.27%) |
Mar 01, 2024 | 1605 | 1615 | 1579 | 1613 | 379,100 | +17.45(+1.09%) |
Feb 29, 2024 | 1594 | 1615 | 1584 | 1595 | 519,040 | +15.81(+1.00%) |
Feb 28, 2024 | 1596 | 1601 | 1578 | 1579 | 338,425 | -27.95(-1.74%) |
Feb 27, 2024 | 1631 | 1631 | 1590 | 1607 | 482,678 | -2.69(-0.17%) |
Feb 26, 2024 | 1625 | 1668 | 1600 | 1610 | 630,697 | -19.19(-1.18%) |
Feb 23, 2024 | 1670 | 1670 | 1577 | 1629 | 1,863,198 | -188.66(-10.38%) |
Feb 22, 2024 | 1768 | 1825 | 1760 | 1818 | 708,459 | +80.21(+4.62%) |
Feb 21, 2024 | 1740 | 1753 | 1711 | 1738 | 325,780 | -2.24(-0.13%) |
Feb 20, 2024 | 1747 | 1769 | 1729 | 1740 | 371,625 | -28.77(-1.63%) |
Feb 16, 2024 | 1773 | 1793 | 1750 | 1769 | 354,154 | -3.05(-0.17%) |
Feb 15, 2024 | 1760 | 1773 | 1742 | 1772 | 300,332 | +25.46(+1.46%) |
Feb 14, 2024 | 1722 | 1746 | 1704 | 1746 | 290,050 | +40.13(+2.35%) |
Feb 13, 2024 | 1682 | 1730 | 1669 | 1706 | 324,422 | -26.99(-1.56%) |
Feb 12, 2024 | 1740 | 1767 | 1728 | 1733 | 242,080 | -9.03(-0.52%) |
Feb 09, 2024 | 1758 | 1775 | 1740 | 1742 | 379,870 | +9.43(+0.54%) |
Feb 08, 2024 | 1729 | 1744 | 1713 | 1733 | 300,790 | +18.96(+1.11%) |
Feb 07, 2024 | 1718 | 1735 | 1704 | 1714 | 449,938 | +3.68(+0.22%) |
Feb 06, 2024 | 1770 | 1773 | 1676 | 1710 | 704,157 | -64.56(-3.64%) |
Feb 05, 2024 | 1770 | 1779 | 1752 | 1775 | 200,390 | +1.85(+0.10%) |
Feb 02, 2024 | 1727 | 1784 | 1726 | 1773 | 304,974 | +24.62(+1.41%) |
Feb 01, 2024 | 1752 | 1760 | 1730 | 1748 | 250,277 | +36.47(+2.13%) |
Jan 31, 2024 | 1715 | 1736 | 1705 | 1712 | 292,887 | -23.49(-1.35%) |
Jan 30, 2024 | 1760 | 1763 | 1734 | 1735 | 300,155 | -42.13(-2.37%) |
Jan 29, 2024 | 1797 | 1800 | 1760 | 1777 | 359,028 | -18.37(-1.02%) |
Jan 26, 2024 | 1741 | 1799 | 1728 | 1796 | 382,891 | +57.00(+3.28%) |
Jan 25, 2024 | 1769 | 1774 | 1722 | 1739 | 315,078 | -23.90(-1.36%) |
Jan 24, 2024 | 1771 | 1799 | 1757 | 1763 | 336,606 | +2.79(+0.16%) |
Jan 23, 2024 | 1768 | 1770 | 1750 | 1760 | 281,521 | +3.61(+0.21%) |
Jan 22, 2024 | 1748 | 1769 | 1738 | 1756 | 591,757 | +30.11(+1.74%) |
Jan 19, 2024 | 1670 | 1736 | 1665 | 1726 | 683,975 | +64.21(+3.86%) |
Jan 18, 2024 | 1646 | 1672 | 1644 | 1662 | 424,016 | +26.70(+1.63%) |
Jan 17, 2024 | 1664 | 1669 | 1615 | 1635 | 312,631 | -37.39(-2.24%) |
Jan 16, 2024 | 1659 | 1686 | 1656 | 1673 | 364,550 | +14.09(+0.85%) |
Jan 12, 2024 | 1610 | 1678 | 1596 | 1659 | 444,300 | +66.90(+4.20%) |
Jan 11, 2024 | 1605 | 1620 | 1573 | 1592 | 263,456 | -6.48(-0.41%) |
Jan 10, 2024 | 1585 | 1610 | 1581 | 1598 | 231,168 | +24.82(+1.58%) |
Jan 09, 2024 | 1564 | 1583 | 1564 | 1573 | 189,030 | -2.26(-0.14%) |
Jan 08, 2024 | 1548 | 1579 | 1548 | 1576 | 278,621 | +36.77(+2.39%) |
Jan 05, 2024 | 1527 | 1560 | 1527 | 1539 | 339,583 | +19.45(+1.28%) |
Jan 04, 2024 | 1490 | 1543 | 1484 | 1519 | 435,851 | +19.38(+1.29%) |
Jan 03, 2024 | 1515 | 1523 | 1498 | 1500 | 272,130 | -29.16(-1.91%) |