Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 18344 | 18344 | 18168 | 18281 | 0 | +70.30(+0.39%) |
Mar 26, 2024 | 18328 | 18379 | 18208 | 18210 | 0 | -66.60(-0.36%) |
Mar 25, 2024 | 18219 | 18337 | 18189 | 18277 | 0 | -62.30(-0.34%) |
Mar 22, 2024 | 18296 | 18386 | 18268 | 18339 | 0 | +19.00(+0.10%) |
Mar 21, 2024 | 18440 | 18465 | 18317 | 18320 | 0 | +80.30(+0.44%) |
Mar 20, 2024 | 18082 | 18249 | 18003 | 18240 | 0 | +207.90(+1.15%) |
Mar 19, 2024 | 17894 | 18040 | 17809 | 18032 | 0 | +47.20(+0.26%) |
Mar 18, 2024 | 18024 | 18124 | 17973 | 17985 | 0 | +176.80(+0.99%) |
Mar 15, 2024 | 17927 | 17930 | 17765 | 17808 | 0 | -206.60(-1.15%) |
Mar 14, 2024 | 18115 | 18143 | 17914 | 18015 | 0 | -53.70(-0.30%) |
Mar 13, 2024 | 18153 | 18164 | 18030 | 18068 | 0 | -150.60(-0.83%) |
Mar 12, 2024 | 18070 | 18228 | 17919 | 18219 | 0 | +267.40(+1.49%) |
Mar 11, 2024 | 17960 | 18003 | 17873 | 17952 | 0 | -66.70(-0.37%) |
Mar 08, 2024 | 18313 | 18417 | 17995 | 18018 | 0 | -279.60(-1.53%) |
Mar 07, 2024 | 18158 | 18338 | 18101 | 18298 | 0 | +280.40(+1.56%) |
Mar 06, 2024 | 18083 | 18143 | 17942 | 18018 | 0 | +119.70(+0.67%) |
Mar 05, 2024 | 18086 | 18098 | 17804 | 17898 | 0 | -328.60(-1.80%) |
Mar 04, 2024 | 18290 | 18313 | 18218 | 18226 | 0 | -76.40(-0.42%) |
Mar 01, 2024 | 18069 | 18333 | 18064 | 18303 | 0 | +259.10(+1.44%) |
Feb 29, 2024 | 17992 | 18068 | 17866 | 18044 | 0 | +169.30(+0.95%) |
Feb 28, 2024 | 17895 | 17931 | 17840 | 17874 | 0 | -96.60(-0.54%) |
Feb 27, 2024 | 17963 | 17988 | 17871 | 17971 | 0 | +37.80(+0.21%) |
Feb 26, 2024 | 17978 | 18014 | 17927 | 17933 | 0 | -4.30(-0.02%) |
Feb 23, 2024 | 18054 | 18092 | 17903 | 17938 | 0 | -67.10(-0.37%) |
Feb 22, 2024 | 17853 | 18035 | 17808 | 18005 | 0 | +525.80(+3.01%) |
Feb 21, 2024 | 17415 | 17482 | 17319 | 17479 | 0 | -67.20(-0.38%) |
Feb 20, 2024 | 17591 | 17657 | 17399 | 17546 | 0 | -139.90(-0.79%) |
Feb 16, 2024 | 17854 | 17864 | 17663 | 17686 | 0 | -159.70(-0.89%) |
Feb 15, 2024 | 17820 | 17865 | 17722 | 17846 | 0 | +38.10(+0.21%) |
Feb 14, 2024 | 17734 | 17815 | 17620 | 17808 | 0 | +207.20(+1.18%) |
Feb 13, 2024 | 17520 | 17718 | 17478 | 17600 | 0 | -282.30(-1.58%) |
Feb 12, 2024 | 17944 | 18041 | 17860 | 17883 | 0 | -79.70(-0.44%) |
Feb 09, 2024 | 17825 | 17988 | 17799 | 17962 | 0 | +179.20(+1.01%) |
Feb 08, 2024 | 17758 | 17814 | 17729 | 17783 | 0 | +28.10(+0.16%) |
Feb 07, 2024 | 17672 | 17784 | 17638 | 17755 | 0 | +182.40(+1.04%) |
Feb 06, 2024 | 17670 | 17681 | 17475 | 17573 | 0 | -40.30(-0.23%) |
Feb 05, 2024 | 17635 | 17656 | 17470 | 17613 | 0 | -29.70(-0.17%) |
Feb 02, 2024 | 17416 | 17682 | 17378 | 17643 | 0 | +298.00(+1.72%) |
Feb 01, 2024 | 17217 | 17357 | 17176 | 17345 | 0 | +207.50(+1.21%) |
Jan 31, 2024 | 17280 | 17375 | 17129 | 17137 | 0 | -339.50(-1.94%) |
Jan 30, 2024 | 17557 | 17578 | 17444 | 17477 | 0 | -119.60(-0.68%) |
Jan 29, 2024 | 17435 | 17604 | 17415 | 17596 | 0 | +175.30(+1.01%) |
Jan 26, 2024 | 17438 | 17515 | 17396 | 17421 | 0 | -96.00(-0.55%) |
Jan 25, 2024 | 17584 | 17631 | 17430 | 17517 | 0 | +17.70(+0.10%) |
Jan 24, 2024 | 17561 | 17665 | 17482 | 17499 | 0 | +95.10(+0.55%) |
Jan 23, 2024 | 17341 | 17411 | 17286 | 17404 | 0 | +73.80(+0.43%) |
Jan 22, 2024 | 17403 | 17450 | 17310 | 17330 | 0 | +16.40(+0.09%) |
Jan 19, 2024 | 17065 | 17317 | 17042 | 17314 | 0 | +331.70(+1.95%) |
Jan 18, 2024 | 16894 | 16997 | 16818 | 16982 | 0 | +246.00(+1.47%) |
Jan 17, 2024 | 16710 | 16749 | 16562 | 16736 | 0 | -94.40(-0.56%) |
Jan 16, 2024 | 16775 | 16895 | 16727 | 16831 | 0 | -2.20(-0.01%) |
Jan 12, 2024 | 16852 | 16900 | 16777 | 16833 | 0 | +12.00(+0.07%) |
Jan 11, 2024 | 16852 | 16898 | 16619 | 16821 | 0 | +27.80(+0.17%) |
Jan 10, 2024 | 16708 | 16827 | 16655 | 16793 | 0 | +114.40(+0.69%) |
Jan 09, 2024 | 16532 | 16711 | 16514 | 16679 | 0 | +28.80(+0.17%) |
Jan 08, 2024 | 16355 | 16655 | 16349 | 16650 | 0 | +343.90(+2.11%) |
Jan 05, 2024 | 16298 | 16415 | 16249 | 16306 | 0 | +24.00(+0.15%) |
Jan 04, 2024 | 16291 | 16419 | 16276 | 16282 | 0 | -86.50(-0.53%) |
Jan 03, 2024 | 16413 | 16471 | 16352 | 16368 | 0 | -175.40(-1.06%) |