Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1234 | 1239 | 1226 | 1232 | 164,405 | -2.20(-0.18%) |
Mar 27, 2024 | 1233 | 1235 | 1224 | 1234 | 140,381 | +10.69(+0.87%) |
Mar 26, 2024 | 1226 | 1227 | 1217 | 1223 | 113,105 | -0.30(-0.02%) |
Mar 25, 2024 | 1238 | 1238 | 1218 | 1223 | 115,584 | -7.79(-0.63%) |
Mar 22, 2024 | 1232 | 1238 | 1227 | 1231 | 148,931 | -1.18(-0.10%) |
Mar 21, 2024 | 1216 | 1238 | 1212 | 1232 | 203,850 | +17.40(+1.43%) |
Mar 20, 2024 | 1200 | 1217 | 1199 | 1215 | 203,304 | +14.06(+1.17%) |
Mar 19, 2024 | 1185 | 1203 | 1178 | 1201 | 174,660 | +19.92(+1.69%) |
Mar 18, 2024 | 1182 | 1189 | 1177 | 1181 | 154,521 | +8.80(+0.75%) |
Mar 15, 2024 | 1173 | 1182 | 1164 | 1172 | 326,704 | -13.70(-1.16%) |
Mar 14, 2024 | 1190 | 1193 | 1180 | 1186 | 175,837 | -1.50(-0.13%) |
Mar 13, 2024 | 1176 | 1190 | 1175 | 1187 | 162,031 | +4.27(+0.36%) |
Mar 12, 2024 | 1164 | 1184 | 1154 | 1183 | 228,004 | +31.39(+2.73%) |
Mar 11, 2024 | 1159 | 1159 | 1136 | 1152 | 253,927 | -13.25(-1.14%) |
Mar 08, 2024 | 1170 | 1180 | 1149 | 1165 | 204,557 | -9.70(-0.83%) |
Mar 07, 2024 | 1175 | 1178 | 1170 | 1175 | 162,289 | +6.01(+0.51%) |
Mar 06, 2024 | 1169 | 1175 | 1163 | 1169 | 230,331 | +8.68(+0.75%) |
Mar 05, 2024 | 1172 | 1179 | 1154 | 1160 | 229,859 | -13.41(-1.14%) |
Mar 04, 2024 | 1187 | 1190 | 1168 | 1173 | 264,596 | -9.86(-0.83%) |
Mar 01, 2024 | 1178 | 1188 | 1170 | 1183 | 196,512 | +5.53(+0.47%) |
Feb 29, 2024 | 1171 | 1179 | 1164 | 1178 | 314,607 | +5.74(+0.49%) |
Feb 28, 2024 | 1174 | 1177 | 1165 | 1172 | 286,777 | -2.22(-0.19%) |
Feb 27, 2024 | 1186 | 1188 | 1162 | 1174 | 194,254 | -13.18(-1.11%) |
Feb 26, 2024 | 1203 | 1207 | 1187 | 1187 | 168,132 | -12.49(-1.04%) |
Feb 23, 2024 | 1193 | 1208 | 1193 | 1200 | 163,603 | +6.94(+0.58%) |
Feb 22, 2024 | 1165 | 1195 | 1164 | 1193 | 261,879 | +28.60(+2.46%) |
Feb 21, 2024 | 1159 | 1165 | 1156 | 1164 | 183,143 | +5.34(+0.46%) |
Feb 20, 2024 | 1146 | 1163 | 1142 | 1159 | 226,976 | +12.62(+1.10%) |
Feb 16, 2024 | 1160 | 1165 | 1145 | 1146 | 197,353 | -11.40(-0.98%) |
Feb 15, 2024 | 1150 | 1159 | 1137 | 1158 | 232,958 | +10.66(+0.93%) |
Feb 14, 2024 | 1135 | 1148 | 1129 | 1147 | 219,141 | +24.87(+2.22%) |
Feb 13, 2024 | 1101 | 1123 | 1101 | 1122 | 270,214 | +13.09(+1.18%) |
Feb 12, 2024 | 1119 | 1119 | 1104 | 1109 | 219,910 | -10.72(-0.96%) |
Feb 09, 2024 | 1132 | 1140 | 1116 | 1120 | 283,132 | -8.68(-0.77%) |
Feb 08, 2024 | 1153 | 1155 | 1109 | 1129 | 442,615 | -18.44(-1.61%) |
Feb 07, 2024 | 1140 | 1150 | 1140 | 1147 | 369,081 | +6.41(+0.56%) |
Feb 06, 2024 | 1142 | 1143 | 1128 | 1141 | 287,070 | +5.52(+0.49%) |
Feb 05, 2024 | 1120 | 1140 | 1119 | 1135 | 243,763 | +11.32(+1.01%) |
Feb 02, 2024 | 1115 | 1129 | 1112 | 1124 | 188,089 | +10.08(+0.91%) |
Feb 01, 2024 | 1099 | 1117 | 1096 | 1114 | 228,126 | +21.00(+1.92%) |
Jan 31, 2024 | 1088 | 1100 | 1086 | 1093 | 312,044 | +6.74(+0.62%) |
Jan 30, 2024 | 1081 | 1090 | 1079 | 1086 | 174,099 | +4.21(+0.39%) |
Jan 29, 2024 | 1086 | 1088 | 1070 | 1082 | 145,443 | -0.75(-0.07%) |
Jan 26, 2024 | 1082 | 1090 | 1071 | 1082 | 244,544 | +3.61(+0.33%) |
Jan 25, 2024 | 1066 | 1081 | 1064 | 1079 | 260,693 | +18.95(+1.79%) |
Jan 24, 2024 | 1073 | 1077 | 1059 | 1060 | 144,717 | -11.93(-1.11%) |
Jan 23, 2024 | 1071 | 1078 | 1069 | 1072 | 154,827 | -0.36(-0.03%) |
Jan 22, 2024 | 1058 | 1074 | 1058 | 1072 | 200,051 | +15.08(+1.43%) |
Jan 19, 2024 | 1058 | 1060 | 1048 | 1057 | 171,158 | +4.13(+0.39%) |
Jan 18, 2024 | 1036 | 1054 | 1032 | 1053 | 201,328 | +21.25(+2.06%) |
Jan 17, 2024 | 1025 | 1041 | 1025 | 1032 | 150,235 | +4.43(+0.43%) |
Jan 16, 2024 | 1029 | 1034 | 1018 | 1027 | 194,004 | -5.51(-0.53%) |
Jan 12, 2024 | 1027 | 1034 | 1019 | 1033 | 146,184 | +13.01(+1.28%) |
Jan 11, 2024 | 1015 | 1023 | 1004 | 1020 | 188,760 | +4.82(+0.47%) |
Jan 10, 2024 | 1006 | 1017 | 1003 | 1015 | 205,788 | +14.88(+1.49%) |
Jan 09, 2024 | 988.94 | 1003 | 985.29 | 1000 | 210,710 | +2.94(+0.29%) |
Jan 08, 2024 | 975.00 | 997.81 | 975.00 | 997.18 | 257,687 | +18.57(+1.90%) |
Jan 05, 2024 | 977.48 | 986.76 | 976.01 | 978.61 | 217,946 | +3.08(+0.32%) |
Jan 04, 2024 | 977.89 | 994.18 | 974.05 | 975.53 | 207,084 | +2.92(+0.30%) |
Jan 03, 2024 | 987.78 | 993.40 | 972.08 | 972.61 | 271,476 | -19.59(-1.97%) |