Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3497 | 3506 | 3443 | 3460 | 481,878 | -26.73(-0.77%) |
Feb 28, 2024 | 3469 | 3498 | 3451 | 3487 | 340,218 | +17.47(+0.50%) |
Feb 27, 2024 | 3507 | 3525 | 3455 | 3469 | 407,278 | -21.58(-0.62%) |
Feb 26, 2024 | 3550 | 3577 | 3489 | 3491 | 434,424 | -6.19(-0.18%) |
Feb 23, 2024 | 3689 | 3689 | 3482 | 3497 | 960,916 | -395.02(-10.15%) |
Feb 22, 2024 | 3794 | 3908 | 3765 | 3892 | 472,201 | +160.45(+4.30%) |
Feb 21, 2024 | 3707 | 3743 | 3700 | 3732 | 225,407 | +40.17(+1.09%) |
Feb 20, 2024 | 3700 | 3721 | 3679 | 3691 | 264,888 | -15.94(-0.43%) |
Feb 16, 2024 | 3745 | 3747 | 3700 | 3707 | 210,741 | -33.74(-0.90%) |
Feb 15, 2024 | 3743 | 3753 | 3702 | 3741 | 297,920 | +12.32(+0.33%) |
Feb 14, 2024 | 3732 | 3761 | 3686 | 3729 | 254,328 | -9.27(-0.25%) |
Feb 13, 2024 | 3735 | 3778 | 3693 | 3738 | 264,731 | -42.52(-1.12%) |
Feb 12, 2024 | 3748 | 3817 | 3740 | 3781 | 247,886 | +31.97(+0.85%) |
Feb 09, 2024 | 3691 | 3752 | 3654 | 3749 | 400,007 | -81.83(-2.14%) |
Feb 08, 2024 | 3740 | 3835 | 3716 | 3830 | 376,806 | +130.97(+3.54%) |
Feb 07, 2024 | 3641 | 3736 | 3637 | 3699 | 285,549 | +63.81(+1.76%) |
Feb 06, 2024 | 3626 | 3651 | 3596 | 3636 | 282,398 | +19.89(+0.55%) |
Feb 05, 2024 | 3532 | 3619 | 3526 | 3616 | 231,439 | +63.45(+1.79%) |
Feb 02, 2024 | 3530 | 3574 | 3503 | 3552 | 198,117 | +2.93(+0.08%) |
Feb 01, 2024 | 3583 | 3590 | 3503 | 3549 | 196,722 | +50.85(+1.45%) |
Jan 31, 2024 | 3521 | 3545 | 3492 | 3499 | 186,860 | -47.56(-1.34%) |
Jan 30, 2024 | 3517 | 3566 | 3516 | 3546 | 185,958 | +1.27(+0.04%) |
Jan 29, 2024 | 3514 | 3555 | 3488 | 3545 | 220,567 | +34.19(+0.97%) |
Jan 26, 2024 | 3487 | 3528 | 3471 | 3511 | 210,220 | +16.31(+0.47%) |
Jan 25, 2024 | 3511 | 3531 | 3483 | 3494 | 278,804 | +6.49(+0.19%) |
Jan 24, 2024 | 3491 | 3514 | 3468 | 3488 | 261,602 | +6.11(+0.18%) |
Jan 23, 2024 | 3514 | 3522 | 3477 | 3482 | 238,943 | -15.36(-0.44%) |
Jan 22, 2024 | 3644 | 3660 | 3472 | 3497 | 457,527 | -110.21(-3.06%) |
Jan 19, 2024 | 3553 | 3613 | 3542 | 3607 | 235,700 | +87.48(+2.49%) |
Jan 18, 2024 | 3489 | 3532 | 3473 | 3520 | 223,589 | +38.81(+1.11%) |
Jan 17, 2024 | 3488 | 3502 | 3453 | 3481 | 182,891 | -13.77(-0.39%) |
Jan 16, 2024 | 3489 | 3501 | 3458 | 3495 | 173,678 | +1.30(+0.04%) |
Jan 12, 2024 | 3563 | 3568 | 3490 | 3493 | 168,462 | -49.75(-1.40%) |
Jan 11, 2024 | 3494 | 3544 | 3477 | 3543 | 167,904 | +31.05(+0.88%) |
Jan 10, 2024 | 3485 | 3529 | 3485 | 3512 | 148,887 | +31.84(+0.91%) |
Jan 09, 2024 | 3432 | 3482 | 3432 | 3480 | 224,908 | +26.32(+0.76%) |
Jan 08, 2024 | 3403 | 3456 | 3398 | 3454 | 265,408 | +54.56(+1.60%) |
Jan 05, 2024 | 3411 | 3441 | 3386 | 3399 | 322,608 | -11.77(-0.35%) |
Jan 04, 2024 | 3391 | 3440 | 3384 | 3411 | 177,052 | +10.64(+0.31%) |
Jan 03, 2024 | 3454 | 3472 | 3396 | 3401 | 328,198 | -71.11(-2.05%) |
Jan 02, 2024 | 3511 | 3523 | 3456 | 3472 | 334,251 | -66.49(-1.88%) |
Dec 29, 2023 | 3548 | 3566 | 3521 | 3538 | 164,970 | -3.24(-0.09%) |
Dec 28, 2023 | 3547 | 3554 | 3531 | 3541 | 140,075 | +15.79(+0.45%) |
Dec 27, 2023 | 3571 | 3571 | 3520 | 3526 | 169,403 | -31.93(-0.90%) |
Dec 26, 2023 | 3518 | 3565 | 3516 | 3558 | 198,250 | +30.87(+0.88%) |
Dec 22, 2023 | 3511 | 3555 | 3511 | 3527 | 255,606 | +16.11(+0.46%) |
Dec 21, 2023 | 3473 | 3515 | 3473 | 3511 | 218,632 | +50.22(+1.45%) |
Dec 20, 2023 | 3527 | 3533 | 3455 | 3460 | 316,672 | -45.97(-1.31%) |
Dec 19, 2023 | 3479 | 3520 | 3470 | 3506 | 216,928 | +44.65(+1.29%) |
Dec 18, 2023 | 3475 | 3481 | 3452 | 3462 | 202,510 | -8.57(-0.25%) |
Dec 15, 2023 | 3433 | 3486 | 3426 | 3470 | 909,254 | +38.72(+1.13%) |
Dec 14, 2023 | 3445 | 3486 | 3410 | 3432 | 276,140 | +16.04(+0.47%) |
Dec 13, 2023 | 3406 | 3425 | 3371 | 3415 | 220,042 | +21.66(+0.64%) |
Dec 12, 2023 | 3351 | 3396 | 3340 | 3394 | 243,596 | +55.65(+1.67%) |
Dec 11, 2023 | 3279 | 3377 | 3279 | 3338 | 331,524 | +71.53(+2.19%) |
Dec 08, 2023 | 3213 | 3269 | 3213 | 3267 | 245,500 | +36.64(+1.13%) |
Dec 07, 2023 | 3170 | 3232 | 3169 | 3230 | 280,018 | +88.04(+2.80%) |
Dec 06, 2023 | 3172 | 3181 | 3119 | 3142 | 189,604 | +1.99(+0.06%) |
Dec 05, 2023 | 3097 | 3152 | 3097 | 3140 | 184,157 | +13.49(+0.43%) |
Dec 04, 2023 | 3139 | 3180 | 3108 | 3126 | 236,435 | -25.02(-0.79%) |