Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5981 | 6203 | 5910 | 6088 | 0 | +107.00(+1.79%) |
Feb 28, 2024 | 6382 | 6431 | 5931 | 5981 | 0 | -404.00(-6.33%) |
Feb 27, 2024 | 6511 | 6588 | 6369 | 6385 | 0 | -125.00(-1.92%) |
Feb 26, 2024 | 6340 | 6648 | 6260 | 6510 | 0 | +254.00(+4.06%) |
Feb 25, 2024 | 6256 | 0 | -91.00(-1.43%) | |||
Feb 24, 2024 | 5880 | 6447 | 5816 | 6347 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 5880 | 6447 | 5816 | 6347 | 0 | +400.00(+6.73%) |
Feb 22, 2024 | 5999 | 6020 | 5664 | 5947 | 0 | -21.00(-0.35%) |
Feb 21, 2024 | 5712 | 5976 | 5673 | 5968 | 0 | +297.00(+5.24%) |
Feb 20, 2024 | 5388 | 5741 | 5388 | 5671 | 0 | +341.00(+6.40%) |
Feb 19, 2024 | 5587 | 5600 | 5329 | 5330 | 0 | +0.00(+0.00%) |
Feb 18, 2024 | 5587 | 5600 | 5329 | 5330 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 5587 | 5600 | 5329 | 5330 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 5587 | 5600 | 5329 | 5330 | 0 | -271.00(-4.84%) |
Feb 15, 2024 | 5584 | 5651 | 5547 | 5601 | 0 | +8.00(+0.14%) |
Feb 14, 2024 | 5651 | 5677 | 5519 | 5593 | 0 | -52.00(-0.92%) |
Feb 13, 2024 | 5558 | 5715 | 5542 | 5645 | 0 | +46.00(+0.82%) |
Feb 12, 2024 | 5574 | 5689 | 5507 | 5599 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 5599 | 0 | +1.00(+0.02%) | |||
Feb 10, 2024 | 5657 | 5798 | 5318 | 5598 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 5657 | 5798 | 5318 | 5598 | 0 | -266.00(-4.54%) |
Feb 08, 2024 | 5488 | 5874 | 5451 | 5864 | 0 | +435.00(+8.01%) |
Feb 07, 2024 | 5219 | 5429 | 5194 | 5429 | 0 | +193.00(+3.69%) |
Feb 06, 2024 | 5244 | 5288 | 5133 | 5236 | 0 | -6.00(-0.11%) |
Feb 05, 2024 | 5035 | 5249 | 5010 | 5242 | 0 | +233.00(+4.65%) |
Feb 04, 2024 | 5009 | 0 | -20.00(-0.40%) | |||
Feb 03, 2024 | 4990 | 5032 | 4939 | 5029 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 4990 | 5032 | 4939 | 5029 | 0 | +50.00(+1.00%) |
Feb 01, 2024 | 4832 | 4981 | 4828 | 4979 | 0 | +169.00(+3.51%) |
Jan 31, 2024 | 4795 | 4869 | 4770 | 4810 | 0 | +10.00(+0.21%) |
Jan 30, 2024 | 4743 | 4843 | 4712 | 4800 | 0 | +60.00(+1.27%) |
Jan 29, 2024 | 4679 | 4755 | 4632 | 4740 | 0 | +68.00(+1.46%) |
Jan 28, 2024 | 4672 | 0 | -15.00(-0.32%) | |||
Jan 27, 2024 | 4650 | 4696 | 4614 | 4687 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 4650 | 4696 | 4614 | 4687 | 0 | +71.00(+1.54%) |
Jan 25, 2024 | 4815 | 4840 | 4610 | 4616 | 0 | -181.00(-3.77%) |
Jan 24, 2024 | 4679 | 4808 | 4658 | 4797 | 0 | +129.00(+2.76%) |
Jan 23, 2024 | 4570 | 4835 | 4570 | 4668 | 0 | +82.00(+1.79%) |
Jan 22, 2024 | 4589 | 4607 | 4529 | 4586 | 0 | +3.00(+0.07%) |
Jan 21, 2024 | 4583 | 0 | -19.00(-0.41%) | |||
Jan 20, 2024 | 4499 | 4607 | 4479 | 4602 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 4499 | 4607 | 4479 | 4602 | 0 | +111.00(+2.47%) |
Jan 18, 2024 | 4428 | 4497 | 4415 | 4491 | 0 | +47.00(+1.06%) |
Jan 17, 2024 | 4420 | 4478 | 4406 | 4444 | 0 | +5.00(+0.11%) |
Jan 16, 2024 | 4355 | 4448 | 4321 | 4439 | 0 | +124.00(+2.87%) |
Jan 15, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 4290 | 4358 | 4285 | 4315 | 0 | +43.00(+1.01%) |
Jan 11, 2024 | 4210 | 4280 | 4199 | 4272 | 0 | +73.00(+1.74%) |
Jan 10, 2024 | 4171 | 4235 | 4156 | 4199 | 0 | +49.00(+1.18%) |
Jan 09, 2024 | 4110 | 4202 | 4092 | 4150 | 0 | +29.00(+0.70%) |
Jan 08, 2024 | 4194 | 4194 | 4034 | 4121 | 0 | -83.00(-1.97%) |
Jan 07, 2024 | 4204 | 0 | +0.00(+0.00%) | |||
Jan 06, 2024 | 4260 | 4274 | 4194 | 4204 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 4260 | 4274 | 4194 | 4204 | 0 | -61.00(-1.43%) |
Jan 04, 2024 | 4233 | 4267 | 4232 | 4265 | 0 | +30.00(+0.71%) |
Jan 03, 2024 | 4265 | 4273 | 4204 | 4235 | 0 | -51.00(-1.19%) |
Jan 02, 2024 | 4209 | 4287 | 4200 | 4286 | 0 | +86.00(+2.05%) |
Jan 01, 2024 | 4256 | 4256 | 4193 | 4200 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 4256 | 4256 | 4193 | 4200 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 4256 | 4256 | 4193 | 4200 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 4256 | 4256 | 4193 | 4200 | 0 | -55.00(-1.29%) |
Dec 28, 2023 | 4288 | 4302 | 4235 | 4255 | 0 | -31.00(-0.72%) |
Dec 27, 2023 | 4296 | 4315 | 4277 | 4286 | 0 | -10.00(-0.23%) |
Dec 26, 2023 | 4320 | 4343 | 4276 | 4296 | 0 | -19.00(-0.44%) |
Dec 25, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 4277 | 4325 | 4275 | 4315 | 0 | +23.00(+0.54%) |
Dec 21, 2023 | 4300 | 4320 | 4267 | 4292 | 0 | -18.00(-0.42%) |
Dec 20, 2023 | 4288 | 4334 | 4271 | 4310 | 0 | +8.00(+0.19%) |
Dec 19, 2023 | 4285 | 4307 | 4254 | 4302 | 0 | +13.00(+0.30%) |
Dec 18, 2023 | 4255 | 4307 | 4241 | 4289 | 0 | +45.00(+1.06%) |
Dec 17, 2023 | 4244 | 0 | -12.00(-0.28%) | |||
Dec 16, 2023 | 4273 | 4282 | 4231 | 4256 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 4273 | 4282 | 4231 | 4256 | 0 | -25.00(-0.58%) |
Dec 14, 2023 | 4270 | 4317 | 4237 | 4281 | 0 | +27.00(+0.63%) |
Dec 13, 2023 | 4245 | 4265 | 4214 | 4254 | 0 | +9.00(+0.21%) |
Dec 12, 2023 | 4221 | 4259 | 4189 | 4245 | 0 | +29.00(+0.69%) |
Dec 11, 2023 | 4275 | 4308 | 4189 | 4216 | 0 | -55.00(-1.29%) |
Dec 10, 2023 | 4271 | 0 | -18.00(-0.42%) | |||
Dec 09, 2023 | 4200 | 4291 | 4148 | 4289 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 4200 | 4291 | 4148 | 4289 | 0 | +85.00(+2.02%) |
Dec 07, 2023 | 4176 | 4224 | 4170 | 4204 | 0 | +76.00(+1.84%) |
Dec 06, 2023 | 4099 | 4146 | 4098 | 4128 | 0 | +22.00(+0.54%) |
Dec 05, 2023 | 4155 | 4162 | 4102 | 4106 | 0 | -35.00(-0.85%) |
Dec 04, 2023 | 4186 | 4252 | 4136 | 4141 | 0 | -60.00(-1.43%) |
Dec 03, 2023 | 4201 | 0 | -1.00(-0.02%) | |||
Dec 02, 2023 | 4265 | 4270 | 4160 | 4202 | 0 | +0.00(+0.00%) |