Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 4745 | 4754 | 4723 | 4743 | 0 | -27.00(-0.57%) |
Dec 29, 2023 | 4770 | 4770 | 4770 | 4770 | 0 | -13.52(-0.28%) |
Dec 28, 2023 | 4786 | 4793 | 4781 | 4783 | 0 | +1.77(+0.04%) |
Dec 27, 2023 | 4773 | 4785 | 4769 | 4782 | 0 | +6.83(+0.14%) |
Dec 26, 2023 | 4759 | 4785 | 4758 | 4775 | 0 | +20.12(+0.42%) |
Dec 22, 2023 | 4755 | 4755 | 4755 | 4755 | 0 | +7.88(+0.17%) |
Dec 21, 2023 | 4724 | 4749 | 4708 | 4747 | 0 | +48.40(+1.03%) |
Dec 20, 2023 | 4765 | 4778 | 4698 | 4698 | 0 | -70.02(-1.47%) |
Dec 19, 2023 | 4744 | 4769 | 4744 | 4768 | 0 | +27.81(+0.59%) |
Dec 18, 2023 | 4726 | 4750 | 4726 | 4741 | 0 | +21.37(+0.45%) |
Dec 15, 2023 | 4711 | 4726 | 4705 | 4719 | 0 | -0.36(-0.01%) |
Dec 14, 2023 | 4721 | 4739 | 4694 | 4720 | 0 | +12.46(+0.26%) |
Dec 13, 2023 | 4646 | 4710 | 4643 | 4707 | 0 | +63.39(+1.37%) |
Dec 12, 2023 | 4618 | 4644 | 4608 | 4644 | 0 | +21.26(+0.46%) |
Dec 11, 2023 | 4593 | 4624 | 4593 | 4622 | 0 | +18.07(+0.39%) |
Dec 08, 2023 | 4576 | 4609 | 4574 | 4604 | 0 | +18.78(+0.41%) |
Dec 07, 2023 | 4569 | 4591 | 4565 | 4586 | 0 | +36.25(+0.80%) |
Dec 06, 2023 | 4586 | 4591 | 4546 | 4549 | 0 | -17.84(-0.39%) |
Dec 05, 2023 | 4557 | 4579 | 4552 | 4567 | 0 | -2.60(-0.06%) |
Dec 04, 2023 | 4564 | 4572 | 4547 | 4570 | 0 | -24.85(-0.54%) |