Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 20156 | 20336 | 20156 | 20294 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 20156 | 20336 | 20156 | 20294 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 20156 | 20336 | 20156 | 20294 | 0 | +147.80(+0.73%) |
Mar 28, 2024 | 20213 | 20222 | 20066 | 20147 | 0 | -53.50(-0.26%) |
Mar 27, 2024 | 20158 | 20255 | 20109 | 20200 | 0 | +73.60(+0.37%) |
Mar 26, 2024 | 20209 | 20397 | 19977 | 20126 | 0 | -65.70(-0.33%) |
Mar 25, 2024 | 20229 | 20285 | 20173 | 20192 | 0 | -36.20(-0.18%) |
Mar 24, 2024 | 20232 | 20296 | 20084 | 20228 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 20232 | 20296 | 20084 | 20228 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 20232 | 20296 | 20084 | 20228 | 0 | +29.30(+0.15%) |
Mar 21, 2024 | 19844 | 20199 | 19844 | 20199 | 0 | +414.70(+2.10%) |
Mar 20, 2024 | 19879 | 19994 | 19728 | 19784 | 0 | -72.80(-0.37%) |
Mar 19, 2024 | 19798 | 19921 | 19762 | 19857 | 0 | -22.60(-0.11%) |
Mar 18, 2024 | 19706 | 19880 | 19706 | 19880 | 0 | +197.30(+1.00%) |
Mar 17, 2024 | 19845 | 19888 | 19682 | 19682 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 19845 | 19888 | 19682 | 19682 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 19845 | 19888 | 19682 | 19682 | 0 | -255.40(-1.28%) |
Mar 14, 2024 | 19921 | 19996 | 19776 | 19938 | 0 | +9.40(+0.05%) |
Mar 13, 2024 | 20025 | 20113 | 19867 | 19928 | 0 | +13.90(+0.07%) |
Mar 12, 2024 | 19673 | 19917 | 19665 | 19915 | 0 | +188.50(+0.96%) |
Mar 11, 2024 | 19672 | 19829 | 19650 | 19726 | 0 | -59.20(-0.30%) |
Mar 10, 2024 | 19966 | 20066 | 19638 | 19785 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 19966 | 20066 | 19638 | 19785 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 19966 | 20066 | 19638 | 19785 | 0 | +91.80(+0.47%) |
Mar 07, 2024 | 19678 | 19795 | 19631 | 19694 | 0 | +194.10(+1.00%) |
Mar 06, 2024 | 19284 | 19532 | 19246 | 19499 | 0 | +112.50(+0.58%) |
Mar 05, 2024 | 19399 | 19454 | 19333 | 19387 | 0 | +81.60(+0.42%) |
Mar 04, 2024 | 18953 | 19333 | 18953 | 19305 | 0 | +369.40(+1.95%) |
Mar 03, 2024 | 19021 | 19042 | 18924 | 18936 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 19021 | 19042 | 18924 | 18936 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 19021 | 19042 | 18924 | 18936 | 0 | -30.90(-0.16%) |
Feb 29, 2024 | 18796 | 19020 | 18795 | 18967 | 0 | +112.40(+0.60%) |
Feb 28, 2024 | 18964 | 19023 | 18752 | 18854 | 0 | +0.00(+0.00%) |
Feb 27, 2024 | 18964 | 19023 | 18752 | 18854 | 0 | -93.70(-0.49%) |
Feb 26, 2024 | 18899 | 18974 | 18855 | 18948 | 0 | +58.90(+0.31%) |
Feb 25, 2024 | 18950 | 19012 | 18889 | 18889 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 18950 | 19012 | 18889 | 18889 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 18950 | 19012 | 18889 | 18889 | 0 | +36.40(+0.19%) |
Feb 22, 2024 | 18827 | 18882 | 18758 | 18853 | 0 | +176.50(+0.95%) |
Feb 21, 2024 | 18674 | 18729 | 18645 | 18676 | 0 | -76.90(-0.41%) |
Feb 20, 2024 | 18610 | 18756 | 18610 | 18753 | 0 | +117.40(+0.63%) |
Feb 19, 2024 | 18561 | 18664 | 18561 | 18636 | 0 | +28.60(+0.15%) |
Feb 18, 2024 | 18640 | 18716 | 18585 | 18607 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 18640 | 18716 | 18585 | 18607 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 18640 | 18716 | 18585 | 18607 | 0 | -37.40(-0.20%) |
Feb 15, 2024 | 18664 | 18726 | 18551 | 18645 | 0 | +548.50(+3.03%) |
Feb 14, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 13, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 12, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 08, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 07, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 06, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 05, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +36.20(+0.20%) |
Feb 04, 2024 | 18016 | 18060 | 17986 | 18060 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 18016 | 18060 | 17986 | 18060 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 18016 | 18060 | 17986 | 18060 | 0 | +91.80(+0.51%) |
Feb 01, 2024 | 17871 | 17968 | 17833 | 17968 | 0 | +78.50(+0.44%) |
Jan 31, 2024 | 17970 | 17996 | 17875 | 17890 | 0 | -145.00(-0.80%) |
Jan 30, 2024 | 18083 | 18139 | 18035 | 18035 | 0 | -85.00(-0.47%) |
Jan 29, 2024 | 18001 | 18120 | 17995 | 18120 | 0 | +124.60(+0.69%) |
Jan 28, 2024 | 17985 | 18030 | 17944 | 17995 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 17985 | 18030 | 17944 | 17995 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 17985 | 18030 | 17944 | 17995 | 0 | -7.60(-0.04%) |
Jan 25, 2024 | 17895 | 18014 | 17895 | 18003 | 0 | +126.80(+0.71%) |
Jan 24, 2024 | 17884 | 17945 | 17856 | 17876 | 0 | +1.20(+0.01%) |
Jan 23, 2024 | 17840 | 17894 | 17802 | 17875 | 0 | +59.50(+0.33%) |
Jan 22, 2024 | 17771 | 17869 | 17765 | 17815 | 0 | +133.60(+0.76%) |
Jan 21, 2024 | 17546 | 17683 | 17500 | 17682 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 17546 | 17683 | 17500 | 17682 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 17546 | 17683 | 17500 | 17682 | 0 | +453.70(+2.63%) |
Jan 18, 2024 | 17169 | 17300 | 17169 | 17228 | 0 | +66.00(+0.38%) |
Jan 17, 2024 | 17342 | 17361 | 17152 | 17162 | 0 | -185.10(-1.07%) |
Jan 16, 2024 | 17524 | 17524 | 17338 | 17347 | 0 | -199.90(-1.14%) |
Jan 15, 2024 | 17541 | 17633 | 17533 | 17547 | 0 | +34.00(+0.19%) |
Jan 14, 2024 | 17536 | 17571 | 17470 | 17513 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 17536 | 17571 | 17470 | 17513 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 17536 | 17571 | 17470 | 17513 | 0 | -32.50(-0.19%) |
Jan 11, 2024 | 17478 | 17575 | 17477 | 17545 | 0 | +79.70(+0.46%) |
Jan 10, 2024 | 17496 | 17499 | 17439 | 17466 | 0 | -69.90(-0.40%) |
Jan 09, 2024 | 17585 | 17694 | 17518 | 17536 | 0 | -37.20(-0.21%) |
Jan 08, 2024 | 17534 | 17688 | 17534 | 17573 | 0 | +53.60(+0.31%) |
Jan 07, 2024 | 17559 | 17607 | 17495 | 17519 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 17559 | 17607 | 17495 | 17519 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 17559 | 17607 | 17495 | 17519 | 0 | -30.60(-0.17%) |
Jan 04, 2024 | 17574 | 17610 | 17516 | 17550 | 0 | -9.60(-0.05%) |
Jan 03, 2024 | 17829 | 17829 | 17518 | 17559 | 0 | -294.50(-1.65%) |
Jan 02, 2024 | 17940 | 17957 | 17785 | 17854 | 0 | -77.00(-0.43%) |