Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1702 | 1767 | 1702 | 1767 | 9,668 | +45.47(+2.64%) |
Apr 23, 2024 | 1730 | 1744 | 1721 | 1721 | 7,564 | -20.52(-1.18%) |
Apr 22, 2024 | 1743 | 1750 | 1730 | 1742 | 14,654 | -49.19(-2.75%) |
Apr 19, 2024 | 1760 | 1791 | 1759 | 1791 | 6,683 | +49.12(+2.82%) |
Apr 18, 2024 | 1740 | 1742 | 1740 | 1742 | 6,478 | +37.02(+2.17%) |
Apr 17, 2024 | 1715 | 1715 | 1705 | 1705 | 5,818 | -4.05(-0.24%) |
Apr 16, 2024 | 1725 | 1730 | 1709 | 1709 | 8,135 | +14.27(+0.84%) |
Apr 15, 2024 | 1666 | 1695 | 1666 | 1695 | 6,696 | +6.03(+0.36%) |
Apr 12, 2024 | 1689 | 1689 | 1689 | 1689 | 4,535 | -12.21(-0.72%) |
Apr 11, 2024 | 1711 | 1711 | 1701 | 1701 | 6,450 | -35.96(-2.07%) |
Apr 10, 2024 | 1725 | 1737 | 1700 | 1737 | 7,448 | -2.59(-0.15%) |
Apr 09, 2024 | 1740 | 1740 | 1740 | 1740 | 6,111 | -24.52(-1.39%) |
Apr 08, 2024 | 1786 | 1786 | 1759 | 1764 | 7,434 | -9.02(-0.51%) |
Apr 05, 2024 | 1743 | 1773 | 1743 | 1773 | 7,336 | +33.85(+1.95%) |
Apr 04, 2024 | 1745 | 1745 | 1739 | 1739 | 7,059 | -7.10(-0.41%) |
Apr 03, 2024 | 1820 | 1820 | 1737 | 1746 | 15,067 | -7.65(-0.44%) |
Apr 02, 2024 | 1770 | 1792 | 1750 | 1754 | 10,146 | -16.11(-0.91%) |
Apr 01, 2024 | 1824 | 1824 | 1750 | 1770 | 7,688 | -24.19(-1.35%) |
Mar 28, 2024 | 1804 | 1811 | 1794 | 1794 | 7,975 | -8.69(-0.48%) |
Mar 27, 2024 | 1803 | 1803 | 1803 | 1803 | 6,084 | +23.03(+1.29%) |
Mar 26, 2024 | 1780 | 1780 | 1780 | 1780 | 6,713 | +0.00(+0.00%) |
Mar 25, 2024 | 1791 | 1810 | 1764 | 1780 | 7,794 | +0.53(+0.03%) |
Mar 22, 2024 | 1790 | 1790 | 1773 | 1779 | 7,800 | -26.37(-1.46%) |
Mar 21, 2024 | 1850 | 1850 | 1797 | 1806 | 7,737 | -36.08(-1.96%) |
Mar 20, 2024 | 1822 | 1845 | 1822 | 1842 | 7,524 | +36.18(+2.00%) |
Mar 19, 2024 | 1806 | 1806 | 1806 | 1806 | 5,992 | +32.52(+1.83%) |
Mar 18, 2024 | 1800 | 1801 | 1770 | 1773 | 10,632 | -15.82(-0.88%) |
Mar 15, 2024 | 1732 | 1796 | 1732 | 1789 | 13,385 | +49.24(+2.83%) |
Mar 14, 2024 | 1747 | 1754 | 1735 | 1740 | 9,282 | +3.27(+0.19%) |
Mar 13, 2024 | 1753 | 1753 | 1736 | 1736 | 7,143 | -8.47(-0.49%) |
Mar 12, 2024 | 1743 | 1745 | 1742 | 1745 | 7,804 | +16.97(+0.98%) |
Mar 11, 2024 | 1700 | 1740 | 1700 | 1728 | 7,999 | +5.06(+0.29%) |
Mar 08, 2024 | 1776 | 1776 | 1723 | 1723 | 7,958 | -52.06(-2.93%) |
Mar 07, 2024 | 1789 | 1789 | 1775 | 1775 | 5,727 | +0.00(+0.00%) |
Mar 06, 2024 | 1735 | 1783 | 1735 | 1775 | 6,236 | +35.97(+2.07%) |
Mar 05, 2024 | 1775 | 1775 | 1739 | 1739 | 6,890 | -35.87(-2.02%) |
Mar 04, 2024 | 1772 | 1775 | 1772 | 1775 | 5,276 | +35.67(+2.05%) |
Mar 01, 2024 | 1766 | 1775 | 1739 | 1739 | 10,234 | -25.23(-1.43%) |
Feb 29, 2024 | 1771 | 1783 | 1764 | 1764 | 11,258 | -12.02(-0.68%) |
Feb 28, 2024 | 1784 | 1784 | 1776 | 1776 | 5,547 | +10.48(+0.59%) |
Feb 27, 2024 | 1777 | 1786 | 1766 | 1766 | 10,189 | -15.86(-0.89%) |
Feb 26, 2024 | 1770 | 1790 | 1764 | 1782 | 7,311 | +10.93(+0.62%) |
Feb 23, 2024 | 1761 | 1771 | 1761 | 1771 | 7,316 | +7.30(+0.41%) |
Feb 22, 2024 | 1791 | 1791 | 1760 | 1764 | 7,563 | -12.68(-0.71%) |
Feb 21, 2024 | 1763 | 1776 | 1763 | 1776 | 5,833 | +12.29(+0.70%) |
Feb 20, 2024 | 1730 | 1784 | 1730 | 1764 | 10,380 | -44.64(-2.47%) |
Feb 16, 2024 | 1759 | 1809 | 1759 | 1809 | 11,839 | +47.64(+2.71%) |
Feb 15, 2024 | 1732 | 1764 | 1732 | 1761 | 11,313 | +29.15(+1.68%) |
Feb 14, 2024 | 1706 | 1736 | 1702 | 1732 | 11,242 | +33.75(+1.99%) |
Feb 13, 2024 | 1659 | 1698 | 1649 | 1698 | 13,163 | +27.54(+1.65%) |
Feb 12, 2024 | 1629 | 1681 | 1629 | 1671 | 10,656 | +42.56(+2.61%) |
Feb 09, 2024 | 1604 | 1628 | 1604 | 1628 | 8,527 | +33.91(+2.13%) |
Feb 08, 2024 | 1583 | 1594 | 1583 | 1594 | 10,771 | +13.99(+0.89%) |
Feb 07, 2024 | 1579 | 1618 | 1579 | 1580 | 8,626 | +6.01(+0.38%) |
Feb 06, 2024 | 1584 | 1584 | 1574 | 1574 | 7,738 | -17.00(-1.07%) |
Feb 05, 2024 | 1587 | 1591 | 1587 | 1591 | 5,186 | -7.41(-0.46%) |
Feb 02, 2024 | 1608 | 1619 | 1599 | 1599 | 6,558 | -11.85(-0.74%) |