Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2053 | 2053 | 2052 | 2052 | 0 | -3.10(-0.15%) |
Feb 28, 2024 | 2055 | 0 | +12.00(+0.59%) | |||
Feb 27, 2024 | 2043 | 0 | -1.40(-0.07%) | |||
Feb 26, 2024 | 2044 | 0 | +5.20(+0.26%) | |||
Feb 25, 2024 | 2039 | 0 | -6.90(-0.34%) | |||
Feb 24, 2024 | 2034 | 2053 | 2025 | 2046 | 0 | -3.60(-0.18%) |
Feb 23, 2024 | 2049 | 0 | +14.50(+0.71%) | |||
Feb 22, 2024 | 2034 | 2035 | 2034 | 2035 | 0 | +4.20(+0.21%) |
Feb 21, 2024 | 2031 | 0 | -3.60(-0.18%) | |||
Feb 20, 2024 | 2034 | 0 | -5.50(-0.27%) | |||
Feb 19, 2024 | 2040 | 0 | +14.10(+0.70%) | |||
Feb 18, 2024 | 2028 | 2028 | 2024 | 2026 | 0 | +0.20(+0.01%) |
Feb 17, 2024 | 2016 | 2027 | 2007 | 2026 | 0 | +1.40(+0.07%) |
Feb 16, 2024 | 2024 | 0 | +8.00(+0.40%) | |||
Feb 15, 2024 | 2016 | 2017 | 2016 | 2016 | 0 | +1.20(+0.06%) |
Feb 14, 2024 | 2015 | 0 | +10.60(+0.53%) | |||
Feb 13, 2024 | 2004 | 0 | -2.90(-0.14%) | |||
Feb 12, 2024 | 2007 | 0 | -25.80(-1.27%) | |||
Feb 11, 2024 | 2033 | 0 | -5.70(-0.28%) | |||
Feb 10, 2024 | 2050 | 2052 | 2034 | 2039 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 2039 | 0 | -10.60(-0.52%) | |||
Feb 08, 2024 | 2050 | 2050 | 2049 | 2049 | 0 | +1.40(+0.07%) |
Feb 07, 2024 | 2048 | 0 | -3.80(-0.19%) | |||
Feb 06, 2024 | 2052 | 0 | +0.30(+0.01%) | |||
Feb 05, 2024 | 2051 | 0 | +8.50(+0.42%) | |||
Feb 04, 2024 | 2043 | 0 | -14.20(-0.69%) | |||
Feb 03, 2024 | 2072 | 2075 | 2044 | 2057 | 0 | +3.40(+0.17%) |
Feb 02, 2024 | 2054 | 0 | -19.10(-0.92%) | |||
Feb 01, 2024 | 2072 | 2073 | 2072 | 2073 | 0 | +1.70(+0.08%) |
Jan 31, 2024 | 2071 | 0 | +3.70(+0.18%) | |||
Jan 30, 2024 | 2067 | 0 | +16.50(+0.80%) | |||
Jan 29, 2024 | 2051 | 0 | +25.50(+1.26%) | |||
Jan 28, 2024 | 2025 | 0 | +7.20(+0.36%) | |||
Jan 27, 2024 | 2021 | 2028 | 2016 | 2018 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 2021 | 2028 | 2016 | 2018 | 0 | -2.40(-0.12%) |
Jan 25, 2024 | 2021 | 2021 | 2020 | 2021 | 0 | +2.80(+0.14%) |
Jan 24, 2024 | 2018 | 0 | +1.80(+0.09%) | |||
Jan 23, 2024 | 2016 | 0 | -9.80(-0.48%) | |||
Jan 22, 2024 | 2026 | 0 | +3.60(+0.18%) | |||
Jan 21, 2024 | 2022 | 0 | -9.60(-0.47%) | |||
Jan 20, 2024 | 2027 | 2042 | 2022 | 2032 | 0 | +2.50(+0.12%) |
Jan 19, 2024 | 2029 | 0 | +3.40(+0.17%) | |||
Jan 18, 2024 | 2027 | 2027 | 2025 | 2026 | 0 | +4.30(+0.21%) |
Jan 17, 2024 | 2022 | 0 | +15.10(+0.75%) | |||
Jan 16, 2024 | 2006 | 0 | -23.70(-1.17%) | |||
Jan 15, 2024 | 2030 | 0 | -21.50(-1.05%) | |||
Jan 14, 2024 | 2053 | 2053 | 2051 | 2052 | 0 | -1.90(-0.09%) |
Jan 13, 2024 | 2033 | 2067 | 2033 | 2054 | 0 | +2.00(+0.10%) |
Jan 12, 2024 | 2052 | 0 | +12.20(+0.60%) | |||
Jan 11, 2024 | 2033 | 2039 | 2033 | 2039 | 0 | +20.20(+1.00%) |
Jan 10, 2024 | 2019 | 0 | -8.60(-0.42%) | |||
Jan 09, 2024 | 2028 | 0 | -5.20(-0.26%) | |||
Jan 08, 2024 | 2033 | 0 | -0.50(-0.02%) | |||
Jan 07, 2024 | 2034 | 0 | -19.10(-0.93%) | |||
Jan 06, 2024 | 2051 | 2071 | 2031 | 2053 | 0 | +2.80(+0.14%) |
Jan 05, 2024 | 2050 | 0 | -1.40(-0.07%) | |||
Jan 04, 2024 | 2051 | 2052 | 2050 | 2051 | 0 | +1.20(+0.06%) |
Jan 03, 2024 | 2050 | 0 | +7.20(+0.35%) | |||
Jan 02, 2024 | 2043 | 0 | -30.60(-1.48%) | |||
Jan 01, 2024 | 2073 | 0 | +1.60(+0.08%) | |||
Dec 30, 2023 | 2076 | 2084 | 2068 | 2072 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 2072 | 0 | -4.40(-0.21%) | |||
Dec 28, 2023 | 2076 | 2077 | 2076 | 2076 | 0 | -7.30(-0.35%) |
Dec 27, 2023 | 2084 | 0 | -9.60(-0.46%) | |||
Dec 26, 2023 | 2093 | 0 | +23.30(+1.13%) | |||
Dec 25, 2023 | 2070 | 0 | +5.30(+0.26%) | |||
Dec 23, 2023 | 2061 | 2083 | 2058 | 2064 | 0 | -4.60(-0.22%) |
Dec 22, 2023 | 2069 | 0 | +9.00(+0.44%) | |||
Dec 21, 2023 | 2061 | 2062 | 2059 | 2060 | 0 | +8.80(+0.43%) |
Dec 20, 2023 | 2051 | 0 | +3.60(+0.18%) | |||
Dec 19, 2023 | 2048 | 0 | -4.40(-0.21%) | |||
Dec 18, 2023 | 2052 | 0 | +11.60(+0.57%) | |||
Dec 17, 2023 | 2040 | 0 | +6.70(+0.33%) | |||
Dec 16, 2023 | 2051 | 2060 | 2029 | 2034 | 0 | -1.90(-0.09%) |
Dec 15, 2023 | 2036 | 0 | -15.60(-0.76%) | |||
Dec 14, 2023 | 2051 | 2052 | 2050 | 2051 | 0 | +6.40(+0.31%) |
Dec 13, 2023 | 2045 | 0 | +47.60(+2.38%) | |||
Dec 12, 2023 | 1997 | 0 | +4.10(+0.21%) | |||
Dec 11, 2023 | 1993 | 0 | -0.50(-0.03%) | |||
Dec 10, 2023 | 1994 | 0 | -27.10(-1.34%) | |||
Dec 09, 2023 | 2046 | 2050 | 2011 | 2021 | 0 | +6.30(+0.31%) |
Dec 08, 2023 | 2014 | 0 | -30.10(-1.47%) | |||
Dec 07, 2023 | 2046 | 2046 | 2045 | 2045 | 0 | -1.80(-0.09%) |
Dec 06, 2023 | 2046 | 0 | -1.50(-0.07%) | |||
Dec 05, 2023 | 2048 | 0 | +11.60(+0.57%) | |||
Dec 04, 2023 | 2036 | 0 | -5.90(-0.29%) | |||
Dec 03, 2023 | 2042 | 0 | -49.50(-2.37%) | |||
Dec 02, 2023 | 2056 | 2096 | 2053 | 2092 | 0 | +2.00(+0.10%) |