Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1279 | 1284 | 1265 | 1270 | 163,254 | -4.72(-0.37%) |
Feb 28, 2024 | 1274 | 1287 | 1274 | 1275 | 193,391 | -1.40(-0.11%) |
Feb 27, 2024 | 1281 | 1289 | 1271 | 1276 | 102,227 | -12.22(-0.95%) |
Feb 26, 2024 | 1293 | 1306 | 1288 | 1288 | 180,404 | +5.92(+0.46%) |
Feb 23, 2024 | 1292 | 1296 | 1268 | 1282 | 123,454 | -5.93(-0.46%) |
Feb 22, 2024 | 1278 | 1291 | 1267 | 1288 | 146,159 | +41.70(+3.35%) |
Feb 21, 2024 | 1249 | 1259 | 1224 | 1247 | 151,191 | -12.64(-1.00%) |
Feb 20, 2024 | 1279 | 1279 | 1253 | 1259 | 153,379 | -22.86(-1.78%) |
Feb 16, 2024 | 1296 | 1304 | 1281 | 1282 | 115,327 | -20.64(-1.58%) |
Feb 15, 2024 | 1300 | 1307 | 1283 | 1303 | 143,550 | +8.86(+0.68%) |
Feb 14, 2024 | 1284 | 1298 | 1279 | 1294 | 154,982 | +24.36(+1.92%) |
Feb 13, 2024 | 1270 | 1290 | 1258 | 1269 | 272,955 | -28.87(-2.22%) |
Feb 12, 2024 | 1334 | 1334 | 1295 | 1298 | 159,062 | -25.46(-1.92%) |
Feb 09, 2024 | 1328 | 1336 | 1317 | 1324 | 118,953 | +2.37(+0.18%) |
Feb 08, 2024 | 1283 | 1325 | 1283 | 1321 | 202,495 | +40.99(+3.20%) |
Feb 07, 2024 | 1264 | 1287 | 1262 | 1280 | 168,590 | +20.64(+1.64%) |
Feb 06, 2024 | 1260 | 1264 | 1230 | 1260 | 208,991 | +3.68(+0.29%) |
Feb 05, 2024 | 1256 | 1259 | 1234 | 1256 | 100,642 | +0.83(+0.07%) |
Feb 02, 2024 | 1243 | 1258 | 1240 | 1255 | 121,410 | +12.13(+0.98%) |
Feb 01, 2024 | 1199 | 1244 | 1199 | 1243 | 159,704 | +44.34(+3.70%) |
Jan 31, 2024 | 1197 | 1219 | 1188 | 1199 | 206,103 | +1.77(+0.15%) |
Jan 30, 2024 | 1217 | 1223 | 1197 | 1197 | 195,173 | -25.32(-2.07%) |
Jan 29, 2024 | 1200 | 1228 | 1199 | 1222 | 198,385 | +26.02(+2.17%) |
Jan 26, 2024 | 1236 | 1276 | 1195 | 1196 | 407,235 | -87.91(-6.85%) |
Jan 25, 2024 | 1287 | 1292 | 1274 | 1284 | 219,877 | +8.72(+0.68%) |
Jan 24, 2024 | 1307 | 1307 | 1275 | 1276 | 181,990 | -5.96(-0.47%) |
Jan 23, 2024 | 1280 | 1291 | 1263 | 1282 | 260,607 | -6.81(-0.53%) |
Jan 22, 2024 | 1272 | 1297 | 1265 | 1288 | 248,363 | +28.11(+2.23%) |
Jan 19, 2024 | 1260 | 1267 | 1248 | 1260 | 176,049 | +9.79(+0.78%) |
Jan 18, 2024 | 1237 | 1253 | 1232 | 1250 | 130,857 | +20.26(+1.65%) |
Jan 17, 2024 | 1220 | 1231 | 1205 | 1230 | 162,756 | +5.77(+0.47%) |
Jan 16, 2024 | 1230 | 1254 | 1212 | 1224 | 214,679 | -6.60(-0.54%) |
Jan 12, 2024 | 1221 | 1232 | 1216 | 1231 | 117,315 | +16.15(+1.33%) |
Jan 11, 2024 | 1204 | 1216 | 1191 | 1215 | 105,106 | +14.61(+1.22%) |
Jan 10, 2024 | 1168 | 1200 | 1166 | 1200 | 141,274 | +40.57(+3.50%) |
Jan 09, 2024 | 1145 | 1164 | 1140 | 1160 | 109,962 | +7.23(+0.63%) |
Jan 08, 2024 | 1121 | 1155 | 1116 | 1152 | 134,287 | +36.97(+3.31%) |
Jan 05, 2024 | 1116 | 1132 | 1113 | 1115 | 164,641 | -2.00(-0.18%) |
Jan 04, 2024 | 1124 | 1133 | 1115 | 1117 | 127,731 | -4.91(-0.44%) |
Jan 03, 2024 | 1131 | 1135 | 1116 | 1122 | 158,588 | -8.79(-0.78%) |
Jan 02, 2024 | 1152 | 1158 | 1120 | 1131 | 193,959 | -32.85(-2.82%) |
Dec 29, 2023 | 1168 | 1176 | 1155 | 1164 | 97,009 | -5.33(-0.46%) |
Dec 28, 2023 | 1172 | 1174 | 1167 | 1169 | 62,817 | -1.27(-0.11%) |
Dec 27, 2023 | 1164 | 1175 | 1162 | 1171 | 115,154 | +5.99(+0.51%) |
Dec 26, 2023 | 1175 | 1175 | 1161 | 1165 | 111,447 | -4.26(-0.36%) |
Dec 22, 2023 | 1176 | 1176 | 1160 | 1169 | 67,053 | +3.42(+0.29%) |
Dec 21, 2023 | 1162 | 1172 | 1155 | 1165 | 135,167 | +10.31(+0.89%) |
Dec 20, 2023 | 1153 | 1181 | 1150 | 1155 | 130,052 | +2.64(+0.23%) |
Dec 19, 2023 | 1150 | 1156 | 1149 | 1153 | 322,344 | +3.74(+0.33%) |
Dec 18, 2023 | 1135 | 1153 | 1131 | 1149 | 359,591 | +18.99(+1.68%) |
Dec 15, 2023 | 1127 | 1137 | 1122 | 1130 | 467,128 | +0.19(+0.02%) |
Dec 14, 2023 | 1182 | 1185 | 1124 | 1130 | 423,604 | -37.19(-3.19%) |
Dec 13, 2023 | 1163 | 1184 | 1158 | 1167 | 236,100 | +7.56(+0.65%) |
Dec 12, 2023 | 1140 | 1160 | 1133 | 1159 | 160,561 | +13.40(+1.17%) |
Dec 11, 2023 | 1132 | 1148 | 1124 | 1146 | 133,109 | +11.43(+1.01%) |
Dec 08, 2023 | 1114 | 1141 | 1113 | 1134 | 130,079 | +16.33(+1.46%) |
Dec 07, 2023 | 1110 | 1120 | 1100 | 1118 | 138,422 | +6.45(+0.58%) |
Dec 06, 2023 | 1134 | 1141 | 1108 | 1112 | 161,951 | -19.43(-1.72%) |
Dec 05, 2023 | 1115 | 1132 | 1111 | 1131 | 156,111 | +8.61(+0.77%) |
Dec 04, 2023 | 1120 | 1151 | 1117 | 1122 | 191,052 | -5.28(-0.47%) |