Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1318 | 1325 | 1325 | 1325 | 2,165,348 | +6.68(+0.51%) |
Mar 27, 2024 | 1350 | 1350 | 1296 | 1319 | 2,557,535 | -12.76(-0.96%) |
Mar 26, 2024 | 1365 | 1380 | 1331 | 1331 | 2,351,189 | -20.09(-1.49%) |
Mar 25, 2024 | 1345 | 1358 | 1337 | 1352 | 2,122,962 | -1.89(-0.14%) |
Mar 22, 2024 | 1350 | 1376 | 1346 | 1353 | 3,867,392 | +5.47(+0.41%) |
Mar 21, 2024 | 1328 | 1404 | 1316 | 1348 | 7,259,383 | +72.00(+5.64%) |
Mar 20, 2024 | 1239 | 1288 | 1227 | 1276 | 4,088,372 | +43.24(+3.51%) |
Mar 19, 2024 | 1212 | 1235 | 1199 | 1233 | 2,458,915 | +0.77(+0.06%) |
Mar 18, 2024 | 1249 | 1258 | 1226 | 1232 | 2,584,177 | +1.73(+0.14%) |
Mar 15, 2024 | 1248 | 1262 | 1225 | 1230 | 8,920,079 | -26.66(-2.12%) |
Mar 14, 2024 | 1257 | 1268 | 1242 | 1257 | 3,818,697 | +4.38(+0.35%) |
Mar 13, 2024 | 1277 | 1277 | 1247 | 1253 | 3,797,512 | -33.86(-2.63%) |
Mar 12, 2024 | 1301 | 1302 | 1254 | 1286 | 4,292,489 | -1.24(-0.10%) |
Mar 11, 2024 | 1273 | 1294 | 1247 | 1288 | 3,122,276 | -15.53(-1.19%) |
Mar 08, 2024 | 1388 | 1407 | 1296 | 1303 | 7,434,189 | -97.87(-6.99%) |
Mar 07, 2024 | 1376 | 1408 | 1367 | 1401 | 6,233,815 | +56.76(+4.22%) |
Mar 06, 2024 | 1386 | 1389 | 1341 | 1344 | 4,329,996 | +7.22(+0.54%) |
Mar 05, 2024 | 1389 | 1389 | 1327 | 1337 | 3,612,335 | -59.25(-4.24%) |
Mar 04, 2024 | 1397 | 1432 | 1379 | 1396 | 3,496,683 | +3.07(+0.22%) |
Mar 01, 2024 | 1320 | 1402 | 1314 | 1393 | 4,467,776 | +98.27(+7.59%) |
Feb 29, 2024 | 1298 | 1303 | 1282 | 1295 | 2,855,220 | +11.02(+0.86%) |
Feb 28, 2024 | 1288 | 1293 | 1278 | 1284 | 1,115,246 | -6.78(-0.53%) |
Feb 27, 2024 | 1304 | 1306 | 1287 | 1291 | 1,216,946 | -12.85(-0.99%) |
Feb 26, 2024 | 1304 | 1313 | 1296 | 1304 | 1,634,305 | +12.71(+0.98%) |
Feb 23, 2024 | 1303 | 1314 | 1283 | 1291 | 2,321,310 | -8.50(-0.65%) |
Feb 22, 2024 | 1276 | 1305 | 1271 | 1299 | 4,093,454 | +77.13(+6.31%) |
Feb 21, 2024 | 1213 | 1223 | 1198 | 1222 | 2,066,725 | +0.89(+0.07%) |
Feb 20, 2024 | 1231 | 1232 | 1207 | 1221 | 2,642,433 | -18.85(-1.52%) |
Feb 16, 2024 | 1254 | 1270 | 1237 | 1240 | 2,137,024 | -19.51(-1.55%) |
Feb 15, 2024 | 1275 | 1275 | 1240 | 1260 | 2,197,195 | +2.84(+0.23%) |
Feb 14, 2024 | 1264 | 1268 | 1236 | 1257 | 2,739,586 | +10.53(+0.84%) |
Feb 13, 2024 | 1230 | 1251 | 1222 | 1246 | 3,203,171 | -13.30(-1.06%) |
Feb 12, 2024 | 1285 | 1285 | 1254 | 1260 | 2,485,975 | -18.36(-1.44%) |
Feb 09, 2024 | 1247 | 1280 | 1244 | 1278 | 2,640,486 | +8.65(+0.68%) |
Feb 08, 2024 | 1262 | 1290 | 1260 | 1269 | 2,946,912 | +17.62(+1.41%) |
Feb 07, 2024 | 1229 | 1254 | 1222 | 1252 | 2,585,034 | +34.26(+2.81%) |
Feb 06, 2024 | 1258 | 1267 | 1207 | 1217 | 2,545,031 | -20.36(-1.64%) |
Feb 05, 2024 | 1222 | 1242 | 1217 | 1238 | 2,211,911 | +18.68(+1.53%) |
Feb 02, 2024 | 1204 | 1229 | 1200 | 1219 | 2,680,303 | +24.23(+2.03%) |
Feb 01, 2024 | 1182 | 1198 | 1174 | 1195 | 1,943,795 | +19.92(+1.70%) |
Jan 31, 2024 | 1184 | 1192 | 1169 | 1175 | 2,747,260 | -28.04(-2.33%) |
Jan 30, 2024 | 1212 | 1223 | 1199 | 1203 | 2,074,719 | -9.57(-0.79%) |
Jan 29, 2024 | 1210 | 1218 | 1200 | 1213 | 2,159,824 | +12.84(+1.07%) |
Jan 26, 2024 | 1215 | 1216 | 1195 | 1200 | 2,592,757 | -25.01(-2.04%) |
Jan 25, 2024 | 1276 | 1276 | 1224 | 1225 | 3,641,453 | -23.77(-1.90%) |
Jan 24, 2024 | 1237 | 1279 | 1226 | 1249 | 3,493,863 | +27.44(+2.25%) |
Jan 23, 2024 | 1216 | 1222 | 1198 | 1221 | 1,710,434 | +5.79(+0.48%) |
Jan 22, 2024 | 1211 | 1226 | 1203 | 1215 | 3,134,135 | +9.26(+0.77%) |
Jan 19, 2024 | 1152 | 1212 | 1151 | 1206 | 5,330,349 | +67.00(+5.88%) |
Jan 18, 2024 | 1120 | 1142 | 1120 | 1139 | 3,225,573 | +40.07(+3.65%) |
Jan 17, 2024 | 1102 | 1108 | 1086 | 1099 | 1,838,611 | -11.24(-1.01%) |
Jan 16, 2024 | 1108 | 1121 | 1094 | 1110 | 2,624,800 | +7.25(+0.66%) |
Jan 12, 2024 | 1107 | 1111 | 1095 | 1103 | 2,699,662 | +7.66(+0.70%) |
Jan 11, 2024 | 1080 | 1097 | 1070 | 1095 | 2,582,517 | +19.33(+1.80%) |
Jan 10, 2024 | 1076 | 1078 | 1058 | 1076 | 1,770,656 | -1.91(-0.18%) |
Jan 09, 2024 | 1061 | 1084 | 1060 | 1078 | 2,331,617 | +7.61(+0.71%) |
Jan 08, 2024 | 1052 | 1073 | 1048 | 1070 | 3,323,552 | +25.46(+2.44%) |
Jan 05, 2024 | 1047 | 1051 | 1037 | 1045 | 2,257,041 | +0.27(+0.03%) |
Jan 04, 2024 | 1053 | 1065 | 1043 | 1045 | 2,575,605 | -9.53(-0.90%) |
Jan 03, 2024 | 1066 | 1070 | 1051 | 1054 | 3,487,156 | -26.69(-2.47%) |