Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1244 | 1252 | 1229 | 1230 | 100,576 | -25.54(-2.03%) |
Apr 29, 2024 | 1241 | 1258 | 1241 | 1255 | 113,345 | +17.15(+1.39%) |
Apr 26, 2024 | 1231 | 1255 | 1221 | 1238 | 94,952 | +5.18(+0.42%) |
Apr 25, 2024 | 1233 | 1237 | 1206 | 1233 | 92,720 | -2.46(-0.20%) |
Apr 24, 2024 | 1235 | 1258 | 1228 | 1235 | 157,304 | -5.95(-0.48%) |
Apr 23, 2024 | 1224 | 1248 | 1217 | 1241 | 122,562 | +41.86(+3.49%) |
Apr 22, 2024 | 1196 | 1216 | 1187 | 1199 | 83,734 | +10.92(+0.92%) |
Apr 19, 2024 | 1202 | 1202 | 1186 | 1189 | 100,804 | -4.02(-0.34%) |
Apr 18, 2024 | 1175 | 1206 | 1143 | 1193 | 166,952 | -5.47(-0.46%) |
Apr 17, 2024 | 1235 | 1235 | 1197 | 1198 | 150,807 | -30.27(-2.46%) |
Apr 16, 2024 | 1243 | 1243 | 1224 | 1228 | 105,207 | -15.26(-1.23%) |
Apr 15, 2024 | 1277 | 1277 | 1239 | 1244 | 94,633 | -17.51(-1.39%) |
Apr 12, 2024 | 1298 | 1305 | 1251 | 1261 | 124,777 | -50.42(-3.84%) |
Apr 11, 2024 | 1326 | 1326 | 1306 | 1311 | 91,822 | +6.05(+0.46%) |
Apr 10, 2024 | 1305 | 1321 | 1300 | 1305 | 83,378 | -31.16(-2.33%) |
Apr 09, 2024 | 1310 | 1338 | 1310 | 1337 | 95,722 | +32.33(+2.48%) |
Apr 08, 2024 | 1302 | 1314 | 1301 | 1304 | 89,232 | +3.43(+0.26%) |
Apr 05, 2024 | 1288 | 1303 | 1285 | 1301 | 90,855 | +16.29(+1.27%) |
Apr 04, 2024 | 1330 | 1340 | 1284 | 1285 | 144,206 | -46.22(-3.47%) |
Apr 03, 2024 | 1313 | 1346 | 1313 | 1331 | 137,091 | +9.72(+0.74%) |
Apr 02, 2024 | 1325 | 1335 | 1314 | 1321 | 116,578 | -20.15(-1.50%) |
Apr 01, 2024 | 1345 | 1345 | 1320 | 1341 | 95,212 | +9.91(+0.74%) |
Mar 28, 2024 | 1341 | 1342 | 1331 | 1331 | 94,138 | -4.55(-0.34%) |
Mar 27, 2024 | 1326 | 1340 | 1313 | 1336 | 87,569 | +20.77(+1.58%) |
Mar 26, 2024 | 1320 | 1326 | 1309 | 1315 | 107,450 | -4.93(-0.37%) |
Mar 25, 2024 | 1339 | 1339 | 1309 | 1320 | 105,208 | -7.60(-0.57%) |
Mar 22, 2024 | 1344 | 1344 | 1309 | 1328 | 120,770 | -11.04(-0.82%) |
Mar 21, 2024 | 1310 | 1346 | 1301 | 1339 | 115,555 | +35.78(+2.75%) |
Mar 20, 2024 | 1300 | 1305 | 1287 | 1303 | 92,007 | +0.21(+0.02%) |
Mar 19, 2024 | 1306 | 1315 | 1296 | 1303 | 176,604 | -3.52(-0.27%) |
Mar 18, 2024 | 1324 | 1327 | 1305 | 1306 | 131,921 | -18.28(-1.38%) |
Mar 15, 2024 | 1289 | 1332 | 1289 | 1324 | 319,912 | +26.32(+2.03%) |
Mar 14, 2024 | 1298 | 1308 | 1288 | 1298 | 115,384 | -7.52(-0.58%) |
Mar 13, 2024 | 1292 | 1311 | 1287 | 1306 | 133,988 | +17.34(+1.35%) |
Mar 12, 2024 | 1300 | 1305 | 1288 | 1288 | 128,423 | -9.66(-0.74%) |
Mar 11, 2024 | 1311 | 1322 | 1290 | 1298 | 161,915 | -15.88(-1.21%) |
Mar 08, 2024 | 1356 | 1365 | 1314 | 1314 | 119,116 | -36.61(-2.71%) |
Mar 07, 2024 | 1327 | 1360 | 1327 | 1350 | 173,265 | +38.81(+2.96%) |
Mar 06, 2024 | 1295 | 1318 | 1295 | 1312 | 124,136 | +24.75(+1.92%) |
Mar 05, 2024 | 1285 | 1299 | 1272 | 1287 | 163,689 | +0.36(+0.03%) |
Mar 04, 2024 | 1268 | 1300 | 1263 | 1287 | 165,341 | +18.56(+1.46%) |
Mar 01, 2024 | 1242 | 1271 | 1223 | 1268 | 153,329 | +20.76(+1.66%) |
Feb 29, 2024 | 1247 | 1254 | 1236 | 1247 | 186,599 | +3.65(+0.29%) |
Feb 28, 2024 | 1213 | 1252 | 1213 | 1244 | 118,807 | +30.36(+2.50%) |
Feb 27, 2024 | 1205 | 1222 | 1200 | 1213 | 104,863 | +17.95(+1.50%) |
Feb 26, 2024 | 1206 | 1215 | 1195 | 1195 | 90,227 | -14.53(-1.20%) |
Feb 23, 2024 | 1200 | 1213 | 1200 | 1210 | 67,829 | +17.01(+1.43%) |
Feb 22, 2024 | 1195 | 1201 | 1175 | 1193 | 136,878 | -1.11(-0.09%) |
Feb 21, 2024 | 1177 | 1197 | 1177 | 1194 | 93,197 | +9.52(+0.80%) |
Feb 20, 2024 | 1178 | 1197 | 1177 | 1184 | 143,968 | -3.07(-0.26%) |
Feb 16, 2024 | 1189 | 1203 | 1187 | 1187 | 80,360 | -5.26(-0.44%) |
Feb 15, 2024 | 1183 | 1201 | 1182 | 1193 | 95,099 | +11.52(+0.98%) |
Feb 14, 2024 | 1174 | 1185 | 1165 | 1181 | 129,052 | +23.62(+2.04%) |
Feb 13, 2024 | 1167 | 1180 | 1133 | 1158 | 203,567 | -32.48(-2.73%) |
Feb 12, 2024 | 1182 | 1194 | 1169 | 1190 | 142,153 | +15.53(+1.32%) |
Feb 09, 2024 | 1241 | 1241 | 1170 | 1175 | 291,051 | -50.46(-4.12%) |
Feb 08, 2024 | 1213 | 1231 | 1208 | 1225 | 214,067 | +11.74(+0.97%) |
Feb 07, 2024 | 1216 | 1218 | 1204 | 1213 | 190,647 | +1.13(+0.09%) |
Feb 06, 2024 | 1186 | 1224 | 1186 | 1212 | 149,761 | +25.13(+2.12%) |
Feb 05, 2024 | 1203 | 1205 | 1186 | 1187 | 235,101 | -23.14(-1.91%) |
Feb 02, 2024 | 1213 | 1221 | 1193 | 1210 | 108,940 | -13.89(-1.13%) |