Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 1602 | 1610 | 1588 | 1610 | 12,531 | +35.28(+2.24%) |
Jan 31, 2024 | 1594 | 1606 | 1575 | 1575 | 11,027 | -28.69(-1.79%) |
Jan 30, 2024 | 1582 | 1604 | 1578 | 1604 | 6,610 | +11.86(+0.75%) |
Jan 29, 2024 | 1597 | 1597 | 1583 | 1592 | 7,771 | -3.99(-0.25%) |
Jan 26, 2024 | 1581 | 1596 | 1577 | 1596 | 11,186 | +1.80(+0.11%) |
Jan 25, 2024 | 1584 | 1594 | 1554 | 1594 | 11,380 | +9.68(+0.61%) |
Jan 24, 2024 | 1600 | 1601 | 1581 | 1584 | 7,184 | -15.78(-0.99%) |
Jan 23, 2024 | 1615 | 1617 | 1583 | 1600 | 10,759 | -48.26(-2.93%) |
Jan 22, 2024 | 1648 | 1648 | 1648 | 1648 | 5,873 | +11.38(+0.70%) |
Jan 19, 2024 | 1629 | 1642 | 1610 | 1637 | 9,435 | +8.56(+0.53%) |
Jan 18, 2024 | 1574 | 1629 | 1574 | 1629 | 7,301 | +36.26(+2.28%) |
Jan 17, 2024 | 1587 | 1592 | 1587 | 1592 | 7,463 | +25.15(+1.60%) |
Jan 16, 2024 | 1567 | 1567 | 1567 | 1567 | 6,506 | +36.52(+2.39%) |
Jan 12, 2024 | 1515 | 1536 | 1515 | 1531 | 7,594 | +4.28(+0.28%) |
Jan 11, 2024 | 1525 | 1526 | 1520 | 1526 | 4,666 | +13.25(+0.88%) |
Jan 10, 2024 | 1483 | 1513 | 1483 | 1513 | 5,840 | +15.25(+1.02%) |
Jan 09, 2024 | 1480 | 1498 | 1480 | 1498 | 4,408 | +3.59(+0.24%) |
Jan 08, 2024 | 1476 | 1494 | 1476 | 1494 | 6,132 | +20.05(+1.36%) |
Jan 05, 2024 | 1503 | 1503 | 1474 | 1474 | 6,454 | -32.14(-2.13%) |
Jan 04, 2024 | 1527 | 1527 | 1506 | 1506 | 10,300 | +5.17(+0.34%) |
Jan 03, 2024 | 1500 | 1501 | 1500 | 1501 | 8,027 | -7.98(-0.53%) |