Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5254 | 5254 | 5254 | 5254 | 0 | +5.86(+0.11%) |
Mar 27, 2024 | 5226 | 5249 | 5214 | 5248 | 0 | +44.91(+0.86%) |
Mar 26, 2024 | 5229 | 5235 | 5203 | 5204 | 0 | -14.61(-0.28%) |
Mar 25, 2024 | 5220 | 5229 | 5216 | 5218 | 0 | -15.99(-0.31%) |
Mar 22, 2024 | 5242 | 5246 | 5230 | 5234 | 0 | -7.35(-0.14%) |
Mar 21, 2024 | 5253 | 5261 | 5241 | 5242 | 0 | +16.91(+0.32%) |
Mar 20, 2024 | 5182 | 5226 | 5172 | 5225 | 0 | +46.11(+0.89%) |
Mar 19, 2024 | 5139 | 5180 | 5132 | 5179 | 0 | +29.09(+0.56%) |
Mar 18, 2024 | 5155 | 5176 | 5145 | 5149 | 0 | +32.33(+0.63%) |
Mar 15, 2024 | 5123 | 5137 | 5104 | 5117 | 0 | -33.39(-0.65%) |
Mar 14, 2024 | 5175 | 5177 | 5123 | 5150 | 0 | -14.83(-0.29%) |
Mar 13, 2024 | 5173 | 5179 | 5152 | 5165 | 0 | -9.96(-0.19%) |
Mar 12, 2024 | 5134 | 5180 | 5114 | 5175 | 0 | +57.33(+1.12%) |
Mar 11, 2024 | 5112 | 5125 | 5091 | 5118 | 0 | -5.75(-0.11%) |
Mar 08, 2024 | 5164 | 5189 | 5118 | 5124 | 0 | -33.67(-0.65%) |
Mar 07, 2024 | 5132 | 5166 | 5128 | 5157 | 0 | +52.60(+1.03%) |
Mar 06, 2024 | 5108 | 5128 | 5092 | 5105 | 0 | +26.11(+0.51%) |
Mar 05, 2024 | 5111 | 5115 | 5057 | 5079 | 0 | -52.30(-1.02%) |
Mar 04, 2024 | 5131 | 5150 | 5127 | 5131 | 0 | -6.13(-0.12%) |
Mar 01, 2024 | 5099 | 5140 | 5094 | 5137 | 0 | +40.81(+0.80%) |
Feb 29, 2024 | 5085 | 5105 | 5062 | 5096 | 0 | +26.51(+0.52%) |
Feb 28, 2024 | 5067 | 5077 | 5058 | 5070 | 0 | -8.42(-0.17%) |
Feb 27, 2024 | 5075 | 5081 | 5057 | 5078 | 0 | +8.65(+0.17%) |
Feb 26, 2024 | 5093 | 5098 | 5069 | 5070 | 0 | -19.27(-0.38%) |
Feb 23, 2024 | 5101 | 5111 | 5081 | 5089 | 0 | +1.77(+0.03%) |
Feb 22, 2024 | 5039 | 5094 | 5039 | 5087 | 0 | +105.23(+2.11%) |
Feb 21, 2024 | 4963 | 4983 | 4946 | 4982 | 0 | +6.29(+0.13%) |
Feb 20, 2024 | 4989 | 4994 | 4955 | 4976 | 0 | -30.06(-0.60%) |
Feb 16, 2024 | 5006 | 5006 | 5006 | 5006 | 0 | -24.16(-0.48%) |
Feb 15, 2024 | 5003 | 5033 | 4999 | 5030 | 0 | +29.11(+0.58%) |
Feb 14, 2024 | 4976 | 5003 | 4956 | 5001 | 0 | +47.45(+0.96%) |
Feb 13, 2024 | 4968 | 4971 | 4920 | 4953 | 0 | -68.67(-1.37%) |
Feb 12, 2024 | 5027 | 5048 | 5017 | 5022 | 0 | -4.77(-0.09%) |
Feb 09, 2024 | 5004 | 5030 | 5000 | 5027 | 0 | +28.70(+0.57%) |
Feb 08, 2024 | 4995 | 5000 | 4987 | 4998 | 0 | +2.85(+0.06%) |
Feb 07, 2024 | 4973 | 5000 | 4969 | 4995 | 0 | +40.83(+0.82%) |
Feb 06, 2024 | 4950 | 4958 | 4935 | 4954 | 0 | +11.42(+0.23%) |
Feb 05, 2024 | 4957 | 4957 | 4918 | 4943 | 0 | -15.80(-0.32%) |
Feb 02, 2024 | 4916 | 4975 | 4908 | 4959 | 0 | +52.42(+1.07%) |
Feb 01, 2024 | 4861 | 4907 | 4854 | 4906 | 0 | +60.54(+1.25%) |
Jan 31, 2024 | 4899 | 4907 | 4845 | 4846 | 0 | -79.32(-1.61%) |
Jan 30, 2024 | 4926 | 4931 | 4916 | 4925 | 0 | -2.96(-0.06%) |
Jan 29, 2024 | 4893 | 4929 | 4887 | 4928 | 0 | +36.96(+0.76%) |
Jan 26, 2024 | 4889 | 4907 | 4881 | 4891 | 0 | -3.19(-0.07%) |
Jan 25, 2024 | 4887 | 4898 | 4869 | 4894 | 0 | +25.61(+0.53%) |
Jan 24, 2024 | 4889 | 4904 | 4866 | 4869 | 0 | +3.95(+0.08%) |
Jan 23, 2024 | 4857 | 4866 | 4844 | 4865 | 0 | +14.17(+0.29%) |
Jan 22, 2024 | 4853 | 4868 | 4844 | 4850 | 0 | +10.62(+0.22%) |
Jan 19, 2024 | 4796 | 4842 | 4786 | 4840 | 0 | +58.87(+1.23%) |
Jan 18, 2024 | 4760 | 4786 | 4741 | 4781 | 0 | +41.73(+0.88%) |
Jan 17, 2024 | 4739 | 4744 | 4715 | 4739 | 0 | -26.77(-0.56%) |
Jan 16, 2024 | 4772 | 4782 | 4747 | 4766 | 0 | -17.85(-0.37%) |
Jan 12, 2024 | 4784 | 4784 | 4784 | 4784 | 0 | +3.59(+0.08%) |
Jan 11, 2024 | 4792 | 4798 | 4740 | 4780 | 0 | -3.21(-0.07%) |
Jan 10, 2024 | 4760 | 4791 | 4756 | 4783 | 0 | +26.95(+0.57%) |
Jan 09, 2024 | 4742 | 4765 | 4730 | 4756 | 0 | -7.04(-0.15%) |
Jan 08, 2024 | 4704 | 4765 | 4700 | 4764 | 0 | +66.30(+1.41%) |
Jan 05, 2024 | 4691 | 4721 | 4682 | 4697 | 0 | +8.56(+0.18%) |
Jan 04, 2024 | 4697 | 4727 | 4688 | 4689 | 0 | -16.13(-0.34%) |
Jan 03, 2024 | 4725 | 4729 | 4700 | 4705 | 0 | -38.02(-0.80%) |