Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1141 | 1143 | 1126 | 1129 | 292,988 | -6.64(-0.58%) |
Mar 27, 2024 | 1144 | 1144 | 1123 | 1136 | 369,084 | +0.74(+0.07%) |
Mar 26, 2024 | 1131 | 1141 | 1124 | 1135 | 353,030 | -2.29(-0.20%) |
Mar 25, 2024 | 1165 | 1165 | 1136 | 1137 | 350,193 | -30.46(-2.61%) |
Mar 22, 2024 | 1163 | 1169 | 1156 | 1168 | 273,592 | +4.59(+0.39%) |
Mar 21, 2024 | 1150 | 1169 | 1144 | 1163 | 427,743 | +17.65(+1.54%) |
Mar 20, 2024 | 1141 | 1146 | 1136 | 1145 | 297,077 | +10.66(+0.94%) |
Mar 19, 2024 | 1122 | 1136 | 1122 | 1135 | 263,938 | +20.80(+1.87%) |
Mar 18, 2024 | 1123 | 1125 | 1112 | 1114 | 325,431 | +0.65(+0.06%) |
Mar 15, 2024 | 1113 | 1122 | 1110 | 1113 | 533,789 | -3.72(-0.33%) |
Mar 14, 2024 | 1105 | 1118 | 1101 | 1117 | 374,452 | +15.50(+1.41%) |
Mar 13, 2024 | 1094 | 1105 | 1088 | 1101 | 268,124 | +6.80(+0.62%) |
Mar 12, 2024 | 1086 | 1098 | 1085 | 1095 | 309,289 | +8.47(+0.78%) |
Mar 11, 2024 | 1089 | 1089 | 1072 | 1086 | 229,534 | +1.93(+0.18%) |
Mar 08, 2024 | 1084 | 1095 | 1079 | 1084 | 316,670 | -5.23(-0.48%) |
Mar 07, 2024 | 1090 | 1097 | 1086 | 1089 | 264,265 | +7.78(+0.72%) |
Mar 06, 2024 | 1080 | 1090 | 1075 | 1082 | 333,946 | +1.98(+0.18%) |
Mar 05, 2024 | 1082 | 1085 | 1077 | 1080 | 310,559 | +1.69(+0.16%) |
Mar 04, 2024 | 1088 | 1091 | 1073 | 1078 | 321,597 | -7.47(-0.69%) |
Mar 01, 2024 | 1086 | 1091 | 1082 | 1085 | 233,550 | -1.97(-0.18%) |
Feb 29, 2024 | 1099 | 1099 | 1078 | 1087 | 422,869 | -5.54(-0.51%) |
Feb 28, 2024 | 1080 | 1094 | 1075 | 1093 | 336,726 | +11.21(+1.04%) |
Feb 27, 2024 | 1069 | 1084 | 1059 | 1082 | 354,776 | +19.68(+1.85%) |
Feb 26, 2024 | 1059 | 1069 | 1056 | 1062 | 338,575 | +4.05(+0.38%) |
Feb 23, 2024 | 1054 | 1066 | 1054 | 1058 | 223,840 | +3.21(+0.30%) |
Feb 22, 2024 | 1043 | 1059 | 1043 | 1055 | 305,682 | +15.04(+1.45%) |
Feb 21, 2024 | 1039 | 1048 | 1033 | 1040 | 259,912 | +4.14(+0.40%) |
Feb 20, 2024 | 1051 | 1056 | 1033 | 1036 | 413,698 | -15.42(-1.47%) |
Feb 16, 2024 | 1055 | 1061 | 1042 | 1051 | 443,135 | +3.15(+0.30%) |
Feb 15, 2024 | 1051 | 1057 | 1037 | 1048 | 406,179 | -1.40(-0.13%) |
Feb 14, 2024 | 1035 | 1051 | 1035 | 1049 | 515,193 | +10.04(+0.97%) |
Feb 13, 2024 | 1025 | 1042 | 1025 | 1039 | 487,464 | +12.87(+1.25%) |
Feb 12, 2024 | 1026 | 1027 | 1017 | 1026 | 408,134 | +0.57(+0.06%) |
Feb 09, 2024 | 1026 | 1041 | 1022 | 1026 | 553,829 | +4.99(+0.49%) |
Feb 08, 2024 | 1010 | 1069 | 1009 | 1021 | 810,162 | -46.19(-4.33%) |
Feb 07, 2024 | 1056 | 1074 | 1050 | 1067 | 604,930 | +15.16(+1.44%) |
Feb 06, 2024 | 1055 | 1056 | 1046 | 1052 | 292,004 | -3.76(-0.36%) |
Feb 05, 2024 | 1044 | 1057 | 1041 | 1056 | 342,596 | +8.31(+0.79%) |
Feb 02, 2024 | 1037 | 1055 | 1035 | 1047 | 314,719 | +5.56(+0.53%) |
Feb 01, 2024 | 1031 | 1042 | 1021 | 1042 | 277,986 | +18.70(+1.83%) |
Jan 31, 2024 | 1037 | 1046 | 1022 | 1023 | 330,865 | -18.07(-1.74%) |
Jan 30, 2024 | 1030 | 1048 | 1027 | 1041 | 256,809 | +11.11(+1.08%) |
Jan 29, 2024 | 1024 | 1033 | 1017 | 1030 | 255,885 | +7.50(+0.73%) |
Jan 26, 2024 | 1026 | 1029 | 1018 | 1023 | 268,003 | -1.53(-0.15%) |
Jan 25, 2024 | 1024 | 1024 | 1014 | 1024 | 340,191 | +5.59(+0.55%) |
Jan 24, 2024 | 1026 | 1026 | 1010 | 1018 | 370,810 | -6.87(-0.67%) |
Jan 23, 2024 | 1038 | 1040 | 1011 | 1025 | 474,328 | -10.62(-1.03%) |
Jan 22, 2024 | 1029 | 1039 | 1016 | 1036 | 362,163 | +7.84(+0.76%) |
Jan 19, 2024 | 1016 | 1037 | 1015 | 1028 | 679,795 | +12.57(+1.24%) |
Jan 18, 2024 | 987.08 | 1016 | 987.08 | 1016 | 516,775 | +23.37(+2.36%) |
Jan 17, 2024 | 991.14 | 1004 | 983.98 | 992.16 | 511,866 | +1.91(+0.19%) |
Jan 16, 2024 | 956.99 | 996.83 | 956.49 | 990.25 | 581,516 | +37.19(+3.90%) |
Jan 12, 2024 | 948.38 | 957.90 | 941.06 | 953.06 | 334,315 | +8.45(+0.89%) |
Jan 11, 2024 | 937.61 | 947.17 | 935.75 | 944.61 | 330,930 | +8.06(+0.86%) |
Jan 10, 2024 | 927.46 | 937.81 | 927.46 | 936.55 | 404,171 | +8.65(+0.93%) |
Jan 09, 2024 | 924.38 | 929.14 | 921.25 | 927.90 | 380,015 | -0.04(-0.00%) |
Jan 08, 2024 | 926.59 | 933.62 | 914.50 | 927.94 | 611,746 | +2.54(+0.27%) |
Jan 05, 2024 | 935.00 | 937.80 | 924.40 | 925.40 | 468,029 | -10.40(-1.11%) |
Jan 04, 2024 | 945.50 | 951.26 | 935.08 | 935.80 | 372,905 | -7.91(-0.84%) |
Jan 03, 2024 | 952.10 | 958.54 | 941.38 | 943.71 | 465,710 | -1.27(-0.13%) |