Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16430 | 16695 | 16430 | 16511 | 0 | -25.40(-0.15%) |
Feb 28, 2024 | 16834 | 16844 | 16518 | 16537 | 0 | -254.00(-1.51%) |
Feb 27, 2024 | 16646 | 16829 | 16454 | 16791 | 0 | +156.10(+0.94%) |
Feb 26, 2024 | 16685 | 16777 | 16591 | 16635 | 0 | -91.20(-0.55%) |
Feb 25, 2024 | 16655 | 16896 | 16655 | 16726 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 16655 | 16896 | 16655 | 16726 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 16655 | 16896 | 16655 | 16726 | 0 | -17.00(-0.10%) |
Feb 22, 2024 | 16490 | 16743 | 16425 | 16743 | 0 | +239.80(+1.45%) |
Feb 21, 2024 | 16183 | 16756 | 16139 | 16503 | 0 | +255.60(+1.57%) |
Feb 20, 2024 | 16222 | 16275 | 16055 | 16248 | 0 | +91.90(+0.57%) |
Feb 19, 2024 | 16334 | 16334 | 16138 | 16156 | 0 | -184.40(-1.13%) |
Feb 18, 2024 | 16008 | 16394 | 15937 | 16340 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 16008 | 16394 | 15937 | 16340 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 16008 | 16394 | 15937 | 16340 | 0 | +395.40(+2.48%) |
Feb 15, 2024 | 15824 | 16029 | 15751 | 15945 | 0 | +65.20(+0.41%) |
Feb 14, 2024 | 15579 | 15911 | 15456 | 15879 | 0 | +132.80(+0.84%) |
Feb 13, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 12, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | -131.50(-0.83%) |
Feb 08, 2024 | 15989 | 16094 | 15822 | 15878 | 0 | -203.80(-1.27%) |
Feb 07, 2024 | 16282 | 16408 | 16035 | 16082 | 0 | -55.00(-0.34%) |
Feb 06, 2024 | 15541 | 16154 | 15541 | 16137 | 0 | +626.90(+4.04%) |
Feb 05, 2024 | 15337 | 15670 | 15337 | 15510 | 0 | -23.60(-0.15%) |
Feb 04, 2024 | 15756 | 15913 | 15436 | 15534 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 15756 | 15913 | 15436 | 15534 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 15756 | 15913 | 15436 | 15534 | 0 | -32.60(-0.21%) |
Feb 01, 2024 | 15523 | 15805 | 15435 | 15566 | 0 | +81.10(+0.52%) |
Jan 31, 2024 | 15652 | 15744 | 15412 | 15485 | 0 | -218.40(-1.39%) |
Jan 30, 2024 | 15897 | 15897 | 15655 | 15704 | 0 | -373.70(-2.32%) |
Jan 29, 2024 | 16046 | 16258 | 16013 | 16077 | 0 | +125.00(+0.78%) |
Jan 28, 2024 | 16159 | 16241 | 15888 | 15952 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 16159 | 16241 | 15888 | 15952 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 16159 | 16241 | 15888 | 15952 | 0 | -259.80(-1.60%) |
Jan 25, 2024 | 15990 | 16255 | 15829 | 16212 | 0 | +312.10(+1.96%) |
Jan 24, 2024 | 15602 | 15975 | 15412 | 15900 | 0 | +545.90(+3.56%) |
Jan 23, 2024 | 15038 | 15517 | 14994 | 15354 | 0 | +392.80(+2.63%) |
Jan 22, 2024 | 15349 | 15363 | 14794 | 14961 | 0 | -347.50(-2.27%) |
Jan 21, 2024 | 15405 | 15541 | 15208 | 15309 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 15405 | 15541 | 15208 | 15309 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 15405 | 15541 | 15208 | 15309 | 0 | -83.10(-0.54%) |
Jan 18, 2024 | 15301 | 15464 | 15184 | 15392 | 0 | +114.90(+0.75%) |
Jan 17, 2024 | 15764 | 15764 | 15195 | 15277 | 0 | -589.00(-3.71%) |
Jan 16, 2024 | 16030 | 16197 | 15834 | 15866 | 0 | -350.40(-2.16%) |
Jan 15, 2024 | 16258 | 16335 | 16104 | 16216 | 0 | -28.30(-0.17%) |
Jan 14, 2024 | 16217 | 16394 | 16186 | 16245 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 16217 | 16394 | 16186 | 16245 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 16217 | 16394 | 16186 | 16245 | 0 | -57.40(-0.35%) |
Jan 11, 2024 | 16154 | 16460 | 16107 | 16302 | 0 | +204.70(+1.27%) |
Jan 10, 2024 | 16144 | 16247 | 16036 | 16097 | 0 | -92.70(-0.57%) |
Jan 09, 2024 | 16256 | 16415 | 16190 | 16190 | 0 | -34.50(-0.21%) |
Jan 08, 2024 | 16582 | 16592 | 16145 | 16224 | 0 | -310.80(-1.88%) |
Jan 07, 2024 | 16573 | 16746 | 16456 | 16535 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 16573 | 16746 | 16456 | 16535 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 16573 | 16746 | 16456 | 16535 | 0 | -110.70(-0.67%) |
Jan 04, 2024 | 16673 | 16673 | 16516 | 16646 | 0 | -0.40(-0.00%) |
Jan 03, 2024 | 16625 | 16658 | 16565 | 16646 | 0 | -142.20(-0.85%) |
Jan 02, 2024 | 17135 | 17135 | 16725 | 16789 | 0 | -258.80(-1.52%) |
Jan 01, 2024 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +3.90(+0.02%) |
Dec 28, 2023 | 16678 | 17086 | 16644 | 17044 | 0 | +418.70(+2.52%) |
Dec 27, 2023 | 16562 | 16674 | 16439 | 16625 | 0 | +284.40(+1.74%) |
Dec 26, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 25, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | -280.70(-1.69%) |
Dec 21, 2023 | 16455 | 16650 | 16445 | 16621 | 0 | +7.30(+0.04%) |
Dec 20, 2023 | 16648 | 16741 | 16550 | 16614 | 0 | +108.80(+0.66%) |
Dec 19, 2023 | 16551 | 16580 | 16408 | 16505 | 0 | -124.20(-0.75%) |
Dec 18, 2023 | 16670 | 16713 | 16573 | 16629 | 0 | -163.00(-0.97%) |
Dec 17, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +390.00(+2.38%) |
Dec 14, 2023 | 16420 | 16578 | 16319 | 16402 | 0 | +173.40(+1.07%) |
Dec 13, 2023 | 16312 | 16327 | 16145 | 16229 | 0 | -145.70(-0.89%) |
Dec 12, 2023 | 16236 | 16421 | 16158 | 16374 | 0 | +173.00(+1.07%) |
Dec 11, 2023 | 16149 | 16277 | 15972 | 16202 | 0 | -132.90(-0.81%) |
Dec 10, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | -11.50(-0.07%) |
Dec 07, 2023 | 16376 | 16376 | 16158 | 16346 | 0 | -117.40(-0.71%) |
Dec 06, 2023 | 16312 | 16600 | 16235 | 16463 | 0 | +135.40(+0.83%) |
Dec 05, 2023 | 16606 | 16606 | 16228 | 16328 | 0 | -318.20(-1.91%) |
Dec 04, 2023 | 16919 | 16942 | 16617 | 16646 | 0 | -184.20(-1.09%) |
Dec 03, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | +0.00(+0.00%) |