Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1533 | 1535 | 1513 | 1521 | 39,571 | -5.87(-0.38%) |
Mar 27, 2024 | 1495 | 1530 | 1491 | 1527 | 40,219 | +37.39(+2.51%) |
Mar 26, 2024 | 1513 | 1519 | 1486 | 1490 | 43,021 | -21.78(-1.44%) |
Mar 25, 2024 | 1519 | 1531 | 1508 | 1512 | 31,947 | -6.89(-0.45%) |
Mar 22, 2024 | 1522 | 1528 | 1516 | 1519 | 29,181 | -4.00(-0.26%) |
Mar 21, 2024 | 1514 | 1530 | 1510 | 1523 | 34,306 | +8.23(+0.54%) |
Mar 20, 2024 | 1511 | 1520 | 1510 | 1514 | 37,695 | +1.40(+0.09%) |
Mar 19, 2024 | 1516 | 1524 | 1508 | 1513 | 51,521 | +3.25(+0.22%) |
Mar 18, 2024 | 1521 | 1528 | 1506 | 1510 | 40,195 | -13.29(-0.87%) |
Mar 15, 2024 | 1495 | 1526 | 1490 | 1523 | 64,837 | +16.85(+1.12%) |
Mar 14, 2024 | 1503 | 1514 | 1497 | 1506 | 48,347 | +4.91(+0.33%) |
Mar 13, 2024 | 1500 | 1508 | 1492 | 1501 | 42,208 | +2.65(+0.18%) |
Mar 12, 2024 | 1499 | 1511 | 1492 | 1499 | 38,574 | -2.19(-0.15%) |
Mar 11, 2024 | 1490 | 1505 | 1490 | 1501 | 24,062 | +3.93(+0.26%) |
Mar 08, 2024 | 1500 | 1510 | 1495 | 1497 | 23,366 | -3.38(-0.23%) |
Mar 07, 2024 | 1504 | 1509 | 1491 | 1500 | 36,855 | -5.99(-0.40%) |
Mar 06, 2024 | 1485 | 1513 | 1479 | 1506 | 42,666 | +30.31(+2.05%) |
Mar 05, 2024 | 1484 | 1499 | 1469 | 1476 | 55,178 | -7.80(-0.53%) |
Mar 04, 2024 | 1488 | 1502 | 1482 | 1484 | 43,092 | -10.01(-0.67%) |
Mar 01, 2024 | 1494 | 1514 | 1485 | 1494 | 57,501 | +1.28(+0.09%) |
Feb 29, 2024 | 1490 | 1496 | 1469 | 1492 | 114,892 | +4.58(+0.31%) |
Feb 28, 2024 | 1461 | 1491 | 1461 | 1488 | 50,792 | +26.48(+1.81%) |
Feb 27, 2024 | 1454 | 1466 | 1432 | 1461 | 52,025 | +18.35(+1.27%) |
Feb 26, 2024 | 1476 | 1491 | 1441 | 1443 | 64,202 | -28.45(-1.93%) |
Feb 23, 2024 | 1477 | 1485 | 1466 | 1472 | 53,475 | -3.00(-0.20%) |
Feb 22, 2024 | 1467 | 1480 | 1459 | 1475 | 48,289 | +11.70(+0.80%) |
Feb 21, 2024 | 1456 | 1468 | 1451 | 1463 | 38,392 | +9.69(+0.67%) |
Feb 20, 2024 | 1452 | 1474 | 1450 | 1453 | 44,600 | -8.37(-0.57%) |
Feb 16, 2024 | 1472 | 1483 | 1461 | 1462 | 41,190 | -8.16(-0.56%) |
Feb 15, 2024 | 1471 | 1492 | 1467 | 1470 | 58,316 | +0.69(+0.05%) |
Feb 14, 2024 | 1444 | 1469 | 1441 | 1469 | 39,340 | +28.01(+1.94%) |
Feb 13, 2024 | 1445 | 1451 | 1431 | 1441 | 50,615 | -3.01(-0.21%) |
Feb 12, 2024 | 1434 | 1452 | 1427 | 1444 | 49,886 | +15.03(+1.05%) |
Feb 09, 2024 | 1407 | 1435 | 1405 | 1429 | 54,976 | +20.49(+1.45%) |
Feb 08, 2024 | 1441 | 1449 | 1407 | 1408 | 63,519 | -36.97(-2.56%) |
Feb 07, 2024 | 1419 | 1456 | 1415 | 1445 | 67,115 | +37.66(+2.68%) |
Feb 06, 2024 | 1432 | 1434 | 1407 | 1408 | 87,182 | -10.70(-0.75%) |
Feb 05, 2024 | 1412 | 1430 | 1412 | 1418 | 91,624 | +6.05(+0.43%) |
Feb 02, 2024 | 1409 | 1426 | 1399 | 1412 | 114,524 | +17.28(+1.24%) |
Feb 01, 2024 | 1390 | 1419 | 1343 | 1395 | 318,391 | -102.30(-6.83%) |
Jan 31, 2024 | 1510 | 1518 | 1497 | 1497 | 51,621 | -3.30(-0.22%) |
Jan 30, 2024 | 1489 | 1507 | 1484 | 1501 | 40,093 | +8.04(+0.54%) |
Jan 29, 2024 | 1474 | 1494 | 1468 | 1493 | 66,883 | +16.95(+1.15%) |
Jan 26, 2024 | 1465 | 1480 | 1464 | 1476 | 27,870 | +3.81(+0.26%) |
Jan 25, 2024 | 1476 | 1493 | 1460 | 1472 | 31,103 | +3.15(+0.21%) |
Jan 24, 2024 | 1466 | 1476 | 1461 | 1469 | 30,081 | +11.01(+0.76%) |
Jan 23, 2024 | 1455 | 1470 | 1450 | 1458 | 31,565 | -3.96(-0.27%) |
Jan 22, 2024 | 1452 | 1468 | 1450 | 1462 | 26,857 | +13.92(+0.96%) |
Jan 19, 2024 | 1444 | 1452 | 1435 | 1448 | 27,776 | +16.12(+1.13%) |
Jan 18, 2024 | 1428 | 1434 | 1415 | 1432 | 24,871 | +10.18(+0.72%) |
Jan 17, 2024 | 1428 | 1442 | 1417 | 1422 | 27,210 | -9.81(-0.69%) |
Jan 16, 2024 | 1430 | 1442 | 1412 | 1431 | 29,686 | +1.48(+0.10%) |
Jan 12, 2024 | 1436 | 1438 | 1418 | 1430 | 24,472 | +7.87(+0.55%) |
Jan 11, 2024 | 1418 | 1425 | 1397 | 1422 | 36,180 | +11.97(+0.85%) |
Jan 10, 2024 | 1413 | 1423 | 1402 | 1410 | 41,229 | -3.65(-0.26%) |
Jan 09, 2024 | 1416 | 1416 | 1401 | 1414 | 31,830 | -4.10(-0.29%) |
Jan 08, 2024 | 1426 | 1430 | 1407 | 1418 | 40,759 | -8.68(-0.61%) |
Jan 05, 2024 | 1438 | 1449 | 1426 | 1426 | 74,862 | -8.70(-0.61%) |
Jan 04, 2024 | 1428 | 1453 | 1425 | 1435 | 38,625 | +6.74(+0.47%) |
Jan 03, 2024 | 1439 | 1445 | 1423 | 1428 | 45,386 | -8.07(-0.56%) |