Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1143 | 1158 | 1131 | 1133 | 210,640 | -9.73(-0.85%) |
Apr 29, 2024 | 1116 | 1145 | 1113 | 1143 | 323,168 | +32.21(+2.90%) |
Apr 26, 2024 | 1137 | 1160 | 1106 | 1111 | 440,693 | -82.81(-6.94%) |
Apr 25, 2024 | 1176 | 1212 | 1169 | 1194 | 218,954 | +0.63(+0.05%) |
Apr 24, 2024 | 1198 | 1218 | 1178 | 1193 | 177,938 | +4.84(+0.41%) |
Apr 23, 2024 | 1155 | 1188 | 1155 | 1188 | 275,265 | +37.53(+3.26%) |
Apr 22, 2024 | 1142 | 1157 | 1137 | 1151 | 233,504 | +20.60(+1.82%) |
Apr 19, 2024 | 1166 | 1166 | 1122 | 1130 | 156,442 | -32.19(-2.77%) |
Apr 18, 2024 | 1163 | 1203 | 1147 | 1162 | 214,712 | +8.97(+0.78%) |
Apr 17, 2024 | 1157 | 1170 | 1145 | 1153 | 175,729 | +0.58(+0.05%) |
Apr 16, 2024 | 1151 | 1154 | 1131 | 1153 | 163,205 | +2.18(+0.19%) |
Apr 15, 2024 | 1185 | 1198 | 1146 | 1151 | 182,644 | -25.09(-2.13%) |
Apr 12, 2024 | 1169 | 1184 | 1166 | 1176 | 118,199 | -16.07(-1.35%) |
Apr 11, 2024 | 1187 | 1200 | 1180 | 1192 | 108,216 | +10.45(+0.88%) |
Apr 10, 2024 | 1200 | 1211 | 1178 | 1181 | 179,073 | -37.85(-3.10%) |
Apr 09, 2024 | 1246 | 1246 | 1210 | 1219 | 115,385 | -19.80(-1.60%) |
Apr 08, 2024 | 1232 | 1244 | 1222 | 1239 | 96,384 | +7.23(+0.59%) |
Apr 05, 2024 | 1222 | 1243 | 1222 | 1232 | 80,303 | +11.80(+0.97%) |
Apr 04, 2024 | 1261 | 1267 | 1215 | 1220 | 114,107 | -28.70(-2.30%) |
Apr 03, 2024 | 1230 | 1262 | 1230 | 1249 | 101,769 | +1.26(+0.10%) |
Apr 02, 2024 | 1234 | 1247 | 1225 | 1247 | 141,741 | -7.08(-0.56%) |
Apr 01, 2024 | 1250 | 1266 | 1248 | 1254 | 121,111 | +4.76(+0.38%) |
Mar 28, 2024 | 1259 | 1259 | 1249 | 1250 | 151,704 | -8.90(-0.71%) |
Mar 27, 2024 | 1292 | 1308 | 1255 | 1259 | 144,685 | -23.96(-1.87%) |
Mar 26, 2024 | 1277 | 1290 | 1271 | 1282 | 137,068 | +15.86(+1.25%) |
Mar 25, 2024 | 1277 | 1277 | 1260 | 1267 | 115,916 | -10.13(-0.79%) |
Mar 22, 2024 | 1280 | 1286 | 1264 | 1277 | 205,626 | -3.28(-0.26%) |
Mar 21, 2024 | 1259 | 1287 | 1241 | 1280 | 135,124 | +34.62(+2.78%) |
Mar 20, 2024 | 1243 | 1247 | 1228 | 1245 | 101,852 | +9.77(+0.79%) |
Mar 19, 2024 | 1217 | 1240 | 1210 | 1236 | 155,265 | +12.89(+1.05%) |
Mar 18, 2024 | 1218 | 1255 | 1216 | 1223 | 176,340 | +10.93(+0.90%) |
Mar 15, 2024 | 1188 | 1214 | 1181 | 1212 | 333,057 | +9.81(+0.82%) |
Mar 14, 2024 | 1252 | 1259 | 1193 | 1202 | 364,315 | -43.82(-3.52%) |
Mar 13, 2024 | 1324 | 1328 | 1221 | 1246 | 366,043 | -82.77(-6.23%) |
Mar 12, 2024 | 1289 | 1332 | 1283 | 1329 | 150,415 | +45.91(+3.58%) |
Mar 11, 2024 | 1288 | 1295 | 1263 | 1283 | 153,054 | -17.77(-1.37%) |
Mar 08, 2024 | 1336 | 1350 | 1296 | 1300 | 135,929 | -34.54(-2.59%) |
Mar 07, 2024 | 1300 | 1335 | 1295 | 1335 | 183,056 | +46.88(+3.64%) |
Mar 06, 2024 | 1278 | 1290 | 1269 | 1288 | 112,702 | +24.46(+1.94%) |
Mar 05, 2024 | 1297 | 1297 | 1248 | 1264 | 181,544 | -37.60(-2.89%) |
Mar 04, 2024 | 1295 | 1316 | 1293 | 1301 | 87,267 | +6.05(+0.47%) |
Mar 01, 2024 | 1266 | 1298 | 1264 | 1295 | 148,503 | +25.29(+1.99%) |
Feb 29, 2024 | 1279 | 1284 | 1265 | 1270 | 163,254 | -4.72(-0.37%) |
Feb 28, 2024 | 1274 | 1287 | 1274 | 1275 | 193,391 | -1.40(-0.11%) |
Feb 27, 2024 | 1281 | 1289 | 1271 | 1276 | 102,227 | -12.22(-0.95%) |
Feb 26, 2024 | 1293 | 1306 | 1288 | 1288 | 180,404 | +5.92(+0.46%) |
Feb 23, 2024 | 1292 | 1296 | 1268 | 1282 | 123,454 | -5.93(-0.46%) |
Feb 22, 2024 | 1278 | 1291 | 1267 | 1288 | 146,159 | +41.70(+3.35%) |
Feb 21, 2024 | 1249 | 1259 | 1224 | 1247 | 151,191 | -12.64(-1.00%) |
Feb 20, 2024 | 1279 | 1279 | 1253 | 1259 | 153,379 | -22.86(-1.78%) |
Feb 16, 2024 | 1296 | 1304 | 1281 | 1282 | 115,327 | -20.64(-1.58%) |
Feb 15, 2024 | 1300 | 1307 | 1283 | 1303 | 143,550 | +8.86(+0.68%) |
Feb 14, 2024 | 1284 | 1298 | 1279 | 1294 | 154,982 | +24.36(+1.92%) |
Feb 13, 2024 | 1270 | 1290 | 1258 | 1269 | 272,955 | -28.87(-2.22%) |
Feb 12, 2024 | 1334 | 1334 | 1295 | 1298 | 159,062 | -25.46(-1.92%) |
Feb 09, 2024 | 1328 | 1336 | 1317 | 1324 | 118,953 | +2.37(+0.18%) |
Feb 08, 2024 | 1283 | 1325 | 1283 | 1321 | 202,495 | +40.99(+3.20%) |
Feb 07, 2024 | 1264 | 1287 | 1262 | 1280 | 168,590 | +20.64(+1.64%) |
Feb 06, 2024 | 1260 | 1264 | 1230 | 1260 | 208,991 | +3.68(+0.29%) |
Feb 05, 2024 | 1256 | 1259 | 1234 | 1256 | 100,642 | +0.83(+0.07%) |
Feb 02, 2024 | 1243 | 1258 | 1240 | 1255 | 121,410 | +12.13(+0.98%) |