Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3147 | 3153 | 3135 | 3142 | 0 | +2.92(+0.09%) |
Feb 28, 2024 | 3153 | 3155 | 3134 | 3139 | 0 | -18.39(-0.58%) |
Feb 27, 2024 | 3173 | 3180 | 3138 | 3157 | 0 | -13.80(-0.44%) |
Feb 26, 2024 | 3175 | 3175 | 3153 | 3171 | 0 | -13.79(-0.43%) |
Feb 25, 2024 | 3217 | 3217 | 3179 | 3185 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 3217 | 3217 | 3179 | 3185 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 3217 | 3217 | 3179 | 3185 | 0 | -38.03(-1.18%) |
Feb 22, 2024 | 3222 | 3226 | 3198 | 3223 | 0 | +5.83(+0.18%) |
Feb 21, 2024 | 3222 | 3248 | 3215 | 3217 | 0 | -26.95(-0.83%) |
Feb 20, 2024 | 3228 | 3244 | 3220 | 3244 | 0 | +18.15(+0.56%) |
Feb 19, 2024 | 3224 | 3241 | 3216 | 3226 | 0 | +3.97(+0.12%) |
Feb 18, 2024 | 3187 | 3229 | 3181 | 3222 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 3187 | 3229 | 3181 | 3222 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 3187 | 3229 | 3181 | 3222 | 0 | +45.25(+1.42%) |
Feb 15, 2024 | 3144 | 3179 | 3141 | 3177 | 0 | +37.62(+1.20%) |
Feb 14, 2024 | 3104 | 3142 | 3092 | 3139 | 0 | -2.80(-0.09%) |
Feb 13, 2024 | 3148 | 3152 | 3119 | 3142 | 0 | +3.57(+0.11%) |
Feb 12, 2024 | 3132 | 3138 | 3117 | 3138 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 3132 | 3138 | 3117 | 3138 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 3132 | 3138 | 3117 | 3138 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 3132 | 3138 | 3117 | 3138 | 0 | -4.61(-0.15%) |
Feb 08, 2024 | 3164 | 3165 | 3138 | 3143 | 0 | -13.24(-0.42%) |
Feb 07, 2024 | 3145 | 3170 | 3144 | 3156 | 0 | +30.47(+0.97%) |
Feb 06, 2024 | 3130 | 3132 | 3120 | 3126 | 0 | -8.61(-0.27%) |
Feb 05, 2024 | 3149 | 3155 | 3123 | 3134 | 0 | -45.48(-1.43%) |
Feb 04, 2024 | 3157 | 3191 | 3154 | 3180 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 3157 | 3191 | 3154 | 3180 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 3157 | 3191 | 3154 | 3180 | 0 | +36.71(+1.17%) |
Feb 01, 2024 | 3144 | 3149 | 3123 | 3143 | 0 | -9.95(-0.32%) |
Jan 31, 2024 | 3145 | 3162 | 3142 | 3153 | 0 | +2.97(+0.09%) |
Jan 30, 2024 | 3151 | 3160 | 3142 | 3150 | 0 | +9.73(+0.31%) |
Jan 29, 2024 | 3164 | 3172 | 3137 | 3140 | 0 | -19.22(-0.61%) |
Jan 28, 2024 | 3156 | 3179 | 3149 | 3160 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 3156 | 3179 | 3149 | 3160 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 3156 | 3179 | 3149 | 3160 | 0 | +11.89(+0.38%) |
Jan 25, 2024 | 3154 | 3155 | 3140 | 3148 | 0 | -5.69(-0.18%) |
Jan 24, 2024 | 3131 | 3154 | 3126 | 3153 | 0 | +18.08(+0.58%) |
Jan 23, 2024 | 3162 | 3162 | 3133 | 3135 | 0 | -13.87(-0.44%) |
Jan 22, 2024 | 3159 | 3167 | 3147 | 3149 | 0 | -3.17(-0.10%) |
Jan 21, 2024 | 3158 | 3164 | 3141 | 3152 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 3158 | 3164 | 3141 | 3152 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 3158 | 3164 | 3141 | 3152 | 0 | +12.51(+0.40%) |
Jan 18, 2024 | 3134 | 3150 | 3127 | 3140 | 0 | -2.44(-0.08%) |
Jan 17, 2024 | 3171 | 3175 | 3140 | 3142 | 0 | -42.77(-1.34%) |
Jan 16, 2024 | 3182 | 3194 | 3168 | 3185 | 0 | -14.43(-0.45%) |
Jan 15, 2024 | 3197 | 3212 | 3195 | 3199 | 0 | +7.70(+0.24%) |
Jan 14, 2024 | 3198 | 3199 | 3182 | 3192 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 3198 | 3199 | 3182 | 3192 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 3198 | 3199 | 3182 | 3192 | 0 | -9.69(-0.30%) |
Jan 11, 2024 | 3193 | 3203 | 3181 | 3201 | 0 | +21.45(+0.67%) |
Jan 10, 2024 | 3192 | 3194 | 3160 | 3180 | 0 | -18.00(-0.56%) |
Jan 09, 2024 | 3197 | 3206 | 3189 | 3198 | 0 | +10.94(+0.34%) |
Jan 08, 2024 | 3197 | 3213 | 3170 | 3187 | 0 | +2.72(+0.09%) |
Jan 07, 2024 | 3168 | 3193 | 3167 | 3184 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 3168 | 3193 | 3167 | 3184 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 3168 | 3193 | 3167 | 3184 | 0 | +10.29(+0.32%) |
Jan 04, 2024 | 3196 | 3202 | 3159 | 3174 | 0 | -25.43(-0.79%) |
Jan 03, 2024 | 3210 | 3221 | 3194 | 3199 | 0 | -30.51(-0.94%) |
Jan 02, 2024 | 3241 | 3259 | 3225 | 3230 | 0 | -10.32(-0.32%) |
Jan 01, 2024 | 3221 | 3250 | 3217 | 3240 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 3221 | 3250 | 3217 | 3240 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 3221 | 3250 | 3217 | 3240 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 3221 | 3250 | 3217 | 3240 | 0 | +25.87(+0.80%) |
Dec 28, 2023 | 3191 | 3231 | 3183 | 3214 | 0 | +43.64(+1.38%) |
Dec 27, 2023 | 3148 | 3177 | 3140 | 3171 | 0 | +30.78(+0.98%) |
Dec 26, 2023 | 3147 | 3147 | 3132 | 3140 | 0 | -0.34(-0.01%) |
Dec 25, 2023 | 3123 | 3145 | 3122 | 3140 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 3123 | 3145 | 3122 | 3140 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 3123 | 3145 | 3122 | 3140 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 3123 | 3145 | 3122 | 3140 | 0 | +27.82(+0.89%) |
Dec 21, 2023 | 3102 | 3122 | 3094 | 3112 | 0 | +4.47(+0.14%) |
Dec 20, 2023 | 3129 | 3130 | 3107 | 3108 | 0 | -8.59(-0.28%) |
Dec 19, 2023 | 3105 | 3127 | 3103 | 3117 | 0 | +3.39(+0.11%) |
Dec 18, 2023 | 3099 | 3118 | 3086 | 3113 | 0 | -3.28(-0.11%) |
Dec 17, 2023 | 3128 | 3129 | 3107 | 3117 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 3128 | 3129 | 3107 | 3117 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 3128 | 3129 | 3107 | 3117 | 0 | -6.44(-0.21%) |
Dec 14, 2023 | 3124 | 3140 | 3119 | 3123 | 0 | +18.69(+0.60%) |
Dec 13, 2023 | 3099 | 3108 | 3096 | 3104 | 0 | +1.95(+0.06%) |
Dec 12, 2023 | 3099 | 3109 | 3088 | 3102 | 0 | +12.11(+0.39%) |
Dec 11, 2023 | 3107 | 3108 | 3079 | 3090 | 0 | -20.53(-0.66%) |
Dec 10, 2023 | 3080 | 3111 | 3079 | 3111 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 3080 | 3111 | 3079 | 3111 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 3080 | 3111 | 3079 | 3111 | 0 | +36.47(+1.19%) |
Dec 07, 2023 | 3076 | 3080 | 3052 | 3074 | 0 | -12.98(-0.42%) |
Dec 06, 2023 | 3082 | 3087 | 3067 | 3087 | 0 | +10.08(+0.33%) |
Dec 05, 2023 | 3080 | 3090 | 3067 | 3077 | 0 | -6.92(-0.22%) |
Dec 04, 2023 | 3099 | 3112 | 3079 | 3084 | 0 | -6.23(-0.20%) |
Dec 03, 2023 | 3081 | 3094 | 3077 | 3090 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 3081 | 3094 | 3077 | 3090 | 0 | +0.00(+0.00%) |