Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5465 | 5465 | 5465 | 5465 | 0 | +0.67(+0.01%) |
Apr 29, 2024 | 5465 | 5465 | 5465 | 5465 | 0 | +4.03(+0.07%) |
Apr 26, 2024 | 5461 | 5461 | 5461 | 5461 | 0 | -1.33(-0.02%) |
Apr 25, 2024 | 5462 | 5462 | 5462 | 5462 | 0 | +0.21(+0.00%) |
Apr 24, 2024 | 5462 | 5462 | 5462 | 5462 | 0 | +1.14(+0.02%) |
Apr 23, 2024 | 5461 | 5461 | 5461 | 5461 | 0 | +4.78(+0.09%) |
Apr 22, 2024 | 5456 | 5456 | 5456 | 5456 | 0 | +15.77(+0.29%) |
Apr 19, 2024 | 5440 | 5440 | 5440 | 5440 | 0 | -3.18(-0.06%) |
Apr 18, 2024 | 5443 | 5443 | 5443 | 5443 | 0 | +1.30(+0.02%) |
Apr 17, 2024 | 5442 | 5442 | 5442 | 5442 | 0 | +3.98(+0.07%) |
Apr 16, 2024 | 5438 | 5438 | 5438 | 5438 | 0 | +3.19(+0.06%) |
Apr 15, 2024 | 5435 | 5435 | 5435 | 5435 | 0 | +18.67(+0.34%) |
Apr 12, 2024 | 5416 | 5416 | 5416 | 5416 | 0 | -15.08(-0.28%) |
Apr 11, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | -0.09(-0.00%) |
Apr 10, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | -0.25(-0.00%) |
Apr 09, 2024 | 5432 | 5432 | 5432 | 5432 | 0 | -3.70(-0.07%) |
Apr 08, 2024 | 5435 | 5435 | 5435 | 5435 | 0 | -2.34(-0.04%) |
Apr 05, 2024 | 5438 | 5438 | 5438 | 5438 | 0 | +9.39(+0.17%) |
Apr 04, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +11.65(+0.22%) |
Apr 03, 2024 | 5417 | 5417 | 5417 | 5417 | 0 | -3.79(-0.07%) |
Apr 02, 2024 | 5420 | 5420 | 5420 | 5420 | 0 | +7.82(+0.14%) |
Apr 01, 2024 | 5413 | 5413 | 5413 | 5413 | 0 | -23.95(-0.44%) |
Mar 29, 2024 | 5436 | 5436 | 5436 | 5436 | 0 | +14.51(+0.27%) |
Mar 28, 2024 | 5422 | 5422 | 5422 | 5422 | 0 | -5.26(-0.10%) |
Mar 27, 2024 | 5427 | 5427 | 5427 | 5427 | 0 | +2.32(+0.04%) |
Mar 26, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | -17.95(-0.33%) |
Mar 25, 2024 | 5443 | 5443 | 5443 | 5443 | 0 | +16.43(+0.30%) |
Mar 22, 2024 | 5426 | 5426 | 5426 | 5426 | 0 | -10.83(-0.20%) |
Mar 21, 2024 | 5437 | 5437 | 5437 | 5437 | 0 | +5.76(+0.11%) |
Mar 20, 2024 | 5432 | 5432 | 5432 | 5432 | 0 | +0.88(+0.02%) |
Mar 19, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | -2.29(-0.04%) |
Mar 18, 2024 | 5433 | 5433 | 5433 | 5433 | 0 | +14.81(+0.27%) |
Mar 15, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -12.42(-0.23%) |
Mar 14, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | +5.15(+0.09%) |
Mar 13, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | +7.84(+0.14%) |
Mar 12, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -11.43(-0.21%) |
Mar 11, 2024 | 5429 | 5429 | 5429 | 5429 | 0 | +24.64(+0.46%) |
Mar 08, 2024 | 5404 | 5404 | 5404 | 5404 | 0 | -28.79(-0.53%) |
Mar 07, 2024 | 5433 | 5433 | 5433 | 5433 | 0 | +2.08(+0.04%) |
Mar 06, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | +2.92(+0.05%) |
Mar 05, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +0.00(+0.00%) |
Mar 04, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +6.11(+0.11%) |
Mar 01, 2024 | 5422 | 5422 | 5422 | 5422 | 0 | -24.01(-0.44%) |
Feb 29, 2024 | 5446 | 5446 | 5446 | 5446 | 0 | +16.02(+0.30%) |
Feb 28, 2024 | 5430 | 5430 | 5430 | 5430 | 0 | -8.78(-0.16%) |
Feb 27, 2024 | 5439 | 5439 | 5439 | 5439 | 0 | -0.20(-0.00%) |
Feb 26, 2024 | 5439 | 5439 | 5439 | 5439 | 0 | -0.82(-0.02%) |
Feb 23, 2024 | 5440 | 5440 | 5440 | 5440 | 0 | +2.50(+0.05%) |
Feb 22, 2024 | 5437 | 5437 | 5437 | 5437 | 0 | -1.28(-0.02%) |
Feb 21, 2024 | 5439 | 5439 | 5439 | 5439 | 0 | +12.04(+0.22%) |
Feb 20, 2024 | 5427 | 5427 | 5427 | 5427 | 0 | +12.98(+0.24%) |
Feb 16, 2024 | 5414 | 5414 | 5414 | 5414 | 0 | -1.69(-0.03%) |
Feb 15, 2024 | 5415 | 5415 | 5415 | 5415 | 0 | +9.83(+0.18%) |
Feb 14, 2024 | 5405 | 5405 | 5405 | 5405 | 0 | +6.13(+0.11%) |
Feb 13, 2024 | 5399 | 5399 | 5399 | 5399 | 0 | +0.72(+0.01%) |
Feb 12, 2024 | 5399 | 5399 | 5399 | 5399 | 0 | +0.50(+0.01%) |
Feb 09, 2024 | 5398 | 5398 | 5398 | 5398 | 0 | -7.45(-0.14%) |
Feb 08, 2024 | 5406 | 5406 | 5406 | 5406 | 0 | -12.96(-0.24%) |
Feb 07, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -9.76(-0.18%) |
Feb 06, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +4.91(+0.09%) |
Feb 05, 2024 | 5423 | 5423 | 5423 | 5423 | 0 | -1.52(-0.03%) |
Feb 02, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | +6.27(+0.12%) |