Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1700 | 1714 | 1674 | 1685 | 95,329 | -20.70(-1.21%) |
Apr 29, 2024 | 1765 | 1770 | 1696 | 1706 | 104,415 | -46.97(-2.68%) |
Apr 26, 2024 | 1792 | 1796 | 1739 | 1753 | 107,540 | -45.81(-2.55%) |
Apr 25, 2024 | 1637 | 1808 | 1633 | 1799 | 170,593 | +160.57(+9.80%) |
Apr 24, 2024 | 1626 | 1648 | 1624 | 1638 | 78,050 | +16.89(+1.04%) |
Apr 23, 2024 | 1623 | 1650 | 1617 | 1621 | 76,082 | -0.03(-0.00%) |
Apr 22, 2024 | 1580 | 1625 | 1561 | 1621 | 62,091 | +55.34(+3.53%) |
Apr 19, 2024 | 1550 | 1569 | 1535 | 1566 | 65,522 | +15.44(+1.00%) |
Apr 18, 2024 | 1555 | 1566 | 1534 | 1550 | 65,823 | +1.90(+0.12%) |
Apr 17, 2024 | 1541 | 1562 | 1540 | 1549 | 57,897 | +17.48(+1.14%) |
Apr 16, 2024 | 1536 | 1538 | 1517 | 1531 | 66,617 | -5.09(-0.33%) |
Apr 15, 2024 | 1579 | 1590 | 1532 | 1536 | 65,527 | -31.54(-2.01%) |
Apr 12, 2024 | 1598 | 1601 | 1559 | 1568 | 63,113 | -31.80(-1.99%) |
Apr 11, 2024 | 1594 | 1606 | 1566 | 1599 | 74,744 | -6.60(-0.41%) |
Apr 10, 2024 | 1581 | 1607 | 1564 | 1606 | 65,316 | +1.95(+0.12%) |
Apr 09, 2024 | 1632 | 1632 | 1593 | 1604 | 72,317 | -26.57(-1.63%) |
Apr 08, 2024 | 1582 | 1648 | 1582 | 1631 | 79,961 | +37.65(+2.36%) |
Apr 05, 2024 | 1591 | 1605 | 1576 | 1593 | 84,682 | +15.75(+1.00%) |
Apr 04, 2024 | 1602 | 1625 | 1573 | 1577 | 143,578 | -2.50(-0.16%) |
Apr 03, 2024 | 1604 | 1606 | 1576 | 1580 | 39,781 | -19.72(-1.23%) |
Apr 02, 2024 | 1594 | 1606 | 1585 | 1600 | 101,707 | -5.82(-0.36%) |
Apr 01, 2024 | 1633 | 1633 | 1602 | 1605 | 51,435 | -28.11(-1.72%) |
Mar 28, 2024 | 1616 | 1650 | 1597 | 1633 | 93,627 | +18.11(+1.12%) |
Mar 27, 2024 | 1607 | 1617 | 1593 | 1615 | 49,982 | +17.11(+1.07%) |
Mar 26, 2024 | 1616 | 1616 | 1595 | 1598 | 33,383 | -3.79(-0.24%) |
Mar 25, 2024 | 1599 | 1618 | 1598 | 1602 | 38,332 | +3.31(+0.21%) |
Mar 22, 2024 | 1617 | 1623 | 1582 | 1599 | 57,207 | -13.39(-0.83%) |
Mar 21, 2024 | 1603 | 1623 | 1568 | 1612 | 94,003 | +32.73(+2.07%) |
Mar 20, 2024 | 1537 | 1588 | 1537 | 1579 | 65,615 | +32.84(+2.12%) |
Mar 19, 2024 | 1540 | 1564 | 1538 | 1547 | 148,598 | -1.44(-0.09%) |
Mar 18, 2024 | 1547 | 1564 | 1545 | 1548 | 58,911 | +6.54(+0.42%) |
Mar 15, 2024 | 1530 | 1556 | 1523 | 1541 | 98,209 | +11.89(+0.78%) |
Mar 14, 2024 | 1542 | 1556 | 1514 | 1530 | 81,255 | -18.46(-1.19%) |
Mar 13, 2024 | 1544 | 1572 | 1525 | 1548 | 88,149 | +0.61(+0.04%) |
Mar 12, 2024 | 1513 | 1552 | 1504 | 1547 | 79,562 | +43.07(+2.86%) |
Mar 11, 2024 | 1546 | 1547 | 1504 | 1504 | 104,581 | -47.80(-3.08%) |
Mar 08, 2024 | 1568 | 1584 | 1546 | 1552 | 61,199 | -13.20(-0.84%) |
Mar 07, 2024 | 1572 | 1580 | 1551 | 1565 | 70,710 | -5.25(-0.33%) |
Mar 06, 2024 | 1601 | 1603 | 1558 | 1571 | 91,432 | -29.06(-1.82%) |
Mar 05, 2024 | 1560 | 1622 | 1556 | 1600 | 102,474 | +39.31(+2.52%) |
Mar 04, 2024 | 1560 | 1608 | 1550 | 1560 | 142,771 | -5.84(-0.37%) |
Mar 01, 2024 | 1567 | 1572 | 1542 | 1566 | 80,182 | -6.15(-0.39%) |
Feb 29, 2024 | 1572 | 1578 | 1539 | 1572 | 132,345 | +7.51(+0.48%) |
Feb 28, 2024 | 1580 | 1583 | 1554 | 1565 | 59,670 | -22.18(-1.40%) |
Feb 27, 2024 | 1552 | 1595 | 1552 | 1587 | 80,775 | +21.09(+1.35%) |
Feb 26, 2024 | 1536 | 1580 | 1523 | 1566 | 95,463 | +34.33(+2.24%) |
Feb 23, 2024 | 1533 | 1538 | 1519 | 1532 | 49,588 | +13.42(+0.88%) |
Feb 22, 2024 | 1520 | 1533 | 1498 | 1518 | 62,642 | -2.03(-0.13%) |
Feb 21, 2024 | 1510 | 1527 | 1487 | 1520 | 84,447 | +13.10(+0.87%) |
Feb 20, 2024 | 1482 | 1523 | 1473 | 1507 | 97,837 | -4.92(-0.33%) |
Feb 16, 2024 | 1530 | 1533 | 1510 | 1512 | 57,198 | -18.88(-1.23%) |
Feb 15, 2024 | 1492 | 1531 | 1492 | 1531 | 52,646 | +40.89(+2.74%) |
Feb 14, 2024 | 1490 | 1506 | 1465 | 1490 | 53,488 | +13.01(+0.88%) |
Feb 13, 2024 | 1477 | 1503 | 1458 | 1477 | 80,979 | -12.08(-0.81%) |
Feb 12, 2024 | 1496 | 1507 | 1487 | 1489 | 48,559 | -2.80(-0.19%) |
Feb 09, 2024 | 1475 | 1497 | 1467 | 1492 | 42,757 | +16.66(+1.13%) |
Feb 08, 2024 | 1471 | 1482 | 1464 | 1475 | 39,386 | -5.90(-0.40%) |
Feb 07, 2024 | 1481 | 1487 | 1435 | 1481 | 81,043 | +0.98(+0.07%) |
Feb 06, 2024 | 1537 | 1543 | 1466 | 1480 | 110,260 | -51.28(-3.35%) |
Feb 05, 2024 | 1513 | 1537 | 1506 | 1531 | 95,213 | +14.75(+0.97%) |
Feb 02, 2024 | 1487 | 1549 | 1477 | 1517 | 124,863 | +33.81(+2.28%) |