Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3489 | 3498 | 3435 | 3452 | 482,987 | -26.67(-0.77%) |
Feb 28, 2024 | 3461 | 3490 | 3443 | 3479 | 341,001 | +17.43(+0.50%) |
Feb 27, 2024 | 3499 | 3517 | 3447 | 3461 | 408,216 | -21.53(-0.62%) |
Feb 26, 2024 | 3542 | 3569 | 3481 | 3483 | 435,424 | -6.18(-0.18%) |
Feb 23, 2024 | 3680 | 3680 | 3474 | 3489 | 963,128 | -394.11(-10.15%) |
Feb 22, 2024 | 3786 | 3899 | 3757 | 3883 | 473,288 | +160.08(+4.30%) |
Feb 21, 2024 | 3699 | 3735 | 3692 | 3723 | 225,926 | +40.07(+1.09%) |
Feb 20, 2024 | 3691 | 3712 | 3671 | 3683 | 265,497 | -15.90(-0.43%) |
Feb 16, 2024 | 3736 | 3738 | 3691 | 3699 | 211,227 | -33.65(-0.90%) |
Feb 15, 2024 | 3734 | 3745 | 3694 | 3732 | 298,606 | +12.29(+0.33%) |
Feb 14, 2024 | 3723 | 3752 | 3677 | 3720 | 254,913 | -9.26(-0.25%) |
Feb 13, 2024 | 3727 | 3769 | 3684 | 3729 | 265,341 | -42.41(-1.12%) |
Feb 12, 2024 | 3739 | 3808 | 3732 | 3772 | 248,457 | +31.89(+0.85%) |
Feb 09, 2024 | 3682 | 3744 | 3645 | 3740 | 400,927 | -81.64(-2.14%) |
Feb 08, 2024 | 3732 | 3826 | 3708 | 3822 | 377,674 | +130.66(+3.54%) |
Feb 07, 2024 | 3632 | 3727 | 3629 | 3691 | 286,207 | +63.67(+1.76%) |
Feb 06, 2024 | 3617 | 3642 | 3591 | 3627 | 283,048 | +19.85(+0.55%) |
Feb 05, 2024 | 3524 | 3611 | 3518 | 3607 | 231,972 | +63.30(+1.79%) |
Feb 02, 2024 | 3522 | 3566 | 3494 | 3544 | 198,573 | +2.92(+0.08%) |
Feb 01, 2024 | 3575 | 3582 | 3495 | 3541 | 197,174 | +50.74(+1.45%) |
Jan 31, 2024 | 3513 | 3536 | 3484 | 3490 | 187,291 | -47.45(-1.34%) |
Jan 30, 2024 | 3509 | 3558 | 3508 | 3538 | 186,386 | +1.26(+0.04%) |
Jan 29, 2024 | 3505 | 3547 | 3480 | 3537 | 221,074 | +34.12(+0.97%) |
Jan 26, 2024 | 3479 | 3520 | 3463 | 3503 | 210,704 | +16.27(+0.47%) |
Jan 25, 2024 | 3503 | 3523 | 3475 | 3486 | 279,446 | +6.47(+0.19%) |
Jan 24, 2024 | 3483 | 3505 | 3460 | 3480 | 262,204 | +6.10(+0.18%) |
Jan 23, 2024 | 3506 | 3514 | 3469 | 3474 | 239,493 | -15.33(-0.44%) |
Jan 22, 2024 | 3635 | 3652 | 3464 | 3489 | 458,581 | -109.95(-3.06%) |
Jan 19, 2024 | 3545 | 3605 | 3534 | 3599 | 236,243 | +87.27(+2.49%) |
Jan 18, 2024 | 3481 | 3523 | 3465 | 3512 | 224,104 | +38.72(+1.11%) |
Jan 17, 2024 | 3480 | 3494 | 3445 | 3473 | 183,312 | -13.73(-0.39%) |
Jan 16, 2024 | 3481 | 3493 | 3450 | 3487 | 174,078 | +1.29(+0.04%) |
Jan 12, 2024 | 3555 | 3559 | 3482 | 3485 | 168,849 | -49.64(-1.40%) |
Jan 11, 2024 | 3486 | 3536 | 3469 | 3535 | 168,291 | +30.98(+0.88%) |
Jan 10, 2024 | 3477 | 3521 | 3477 | 3504 | 149,229 | +31.77(+0.91%) |
Jan 09, 2024 | 3424 | 3474 | 3424 | 3472 | 225,425 | +26.26(+0.76%) |
Jan 08, 2024 | 3395 | 3448 | 3390 | 3446 | 266,019 | +54.44(+1.61%) |
Jan 05, 2024 | 3403 | 3433 | 3378 | 3392 | 323,351 | -11.75(-0.35%) |
Jan 04, 2024 | 3384 | 3432 | 3368 | 3403 | 177,460 | +10.62(+0.31%) |
Jan 03, 2024 | 3446 | 3464 | 3389 | 3393 | 328,954 | -70.94(-2.05%) |
Jan 02, 2024 | 3503 | 3515 | 3448 | 3464 | 335,020 | -66.34(-1.88%) |
Dec 29, 2023 | 3540 | 3558 | 3513 | 3530 | 165,349 | -3.23(-0.09%) |
Dec 28, 2023 | 3539 | 3545 | 3523 | 3533 | 140,397 | +15.75(+0.45%) |
Dec 27, 2023 | 3563 | 3563 | 3512 | 3518 | 169,793 | -31.86(-0.90%) |
Dec 26, 2023 | 3510 | 3557 | 3508 | 3549 | 198,706 | +30.80(+0.88%) |
Dec 22, 2023 | 3503 | 3547 | 3503 | 3519 | 256,194 | +16.08(+0.46%) |
Dec 21, 2023 | 3465 | 3507 | 3465 | 3502 | 219,135 | +50.09(+1.45%) |
Dec 20, 2023 | 3519 | 3525 | 3447 | 3452 | 317,401 | -45.85(-1.31%) |
Dec 19, 2023 | 3471 | 3512 | 3462 | 3498 | 217,428 | +44.54(+1.29%) |
Dec 18, 2023 | 3467 | 3473 | 3444 | 3454 | 202,977 | -8.55(-0.25%) |
Dec 15, 2023 | 3425 | 3478 | 3419 | 3462 | 911,347 | +38.63(+1.13%) |
Dec 14, 2023 | 3437 | 3478 | 3402 | 3424 | 276,776 | +16.00(+0.47%) |
Dec 13, 2023 | 3398 | 3417 | 3364 | 3408 | 220,549 | +21.62(+0.64%) |
Dec 12, 2023 | 3344 | 3388 | 3332 | 3386 | 244,157 | +55.52(+1.67%) |
Dec 11, 2023 | 3272 | 3369 | 3272 | 3330 | 332,287 | +71.36(+2.19%) |
Dec 08, 2023 | 3205 | 3262 | 3205 | 3259 | 246,065 | +36.55(+1.13%) |
Dec 07, 2023 | 3163 | 3225 | 3162 | 3223 | 280,663 | +87.85(+2.80%) |
Dec 06, 2023 | 3165 | 3173 | 3112 | 3135 | 190,041 | +1.98(+0.06%) |
Dec 05, 2023 | 3089 | 3145 | 3089 | 3133 | 184,580 | +13.46(+0.43%) |
Dec 04, 2023 | 3132 | 3172 | 3100 | 3119 | 236,979 | -24.96(-0.79%) |