Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1084 | 1107 | 1079 | 1079 | 2,371 | -2.96(-0.27%) |
Mar 27, 2024 | 1095 | 1097 | 1082 | 1082 | 5,253 | -8.23(-0.75%) |
Mar 26, 2024 | 1105 | 1105 | 1078 | 1090 | 5,942 | -7.91(-0.72%) |
Mar 25, 2024 | 1088 | 1122 | 1088 | 1098 | 31,513 | -8.24(-0.74%) |
Mar 22, 2024 | 1126 | 1131 | 1102 | 1106 | 32,527 | -21.53(-1.91%) |
Mar 21, 2024 | 1137 | 1142 | 1119 | 1128 | 4,626 | +0.55(+0.05%) |
Mar 20, 2024 | 1131 | 1150 | 1125 | 1127 | 10,935 | -14.28(-1.25%) |
Mar 19, 2024 | 1131 | 1144 | 1125 | 1142 | 3,741 | +6.30(+0.55%) |
Mar 18, 2024 | 1123 | 1137 | 1117 | 1135 | 6,620 | +14.33(+1.28%) |
Mar 15, 2024 | 1101 | 1134 | 1101 | 1121 | 1,802 | +3.57(+0.32%) |
Mar 14, 2024 | 1106 | 1120 | 1095 | 1117 | 3,939 | +10.54(+0.95%) |
Mar 13, 2024 | 1078 | 1112 | 1075 | 1107 | 2,488 | +2.39(+0.22%) |
Mar 12, 2024 | 1078 | 1107 | 1078 | 1105 | 5,086 | +3.51(+0.32%) |
Mar 11, 2024 | 1078 | 1104 | 1078 | 1101 | 2,312 | +13.12(+1.21%) |
Mar 08, 2024 | 1047 | 1106 | 1047 | 1088 | 2,424 | -18.02(-1.63%) |
Mar 07, 2024 | 1056 | 1106 | 1056 | 1106 | 7,691 | +18.55(+1.71%) |
Mar 06, 2024 | 1068 | 1096 | 1068 | 1087 | 4,308 | +17.43(+1.63%) |
Mar 05, 2024 | 1065 | 1091 | 1065 | 1070 | 3,542 | -14.36(-1.32%) |
Mar 04, 2024 | 1080 | 1092 | 1071 | 1084 | 3,639 | +12.36(+1.15%) |
Mar 01, 2024 | 1074 | 1083 | 1060 | 1072 | 1,857 | +7.15(+0.67%) |
Feb 29, 2024 | 1053 | 1069 | 1048 | 1065 | 8,322 | +9.23(+0.87%) |
Feb 28, 2024 | 1036 | 1064 | 1032 | 1056 | 2,290 | +10.48(+1.00%) |
Feb 27, 2024 | 1005 | 1061 | 1005 | 1045 | 11,107 | -11.13(-1.05%) |
Feb 26, 2024 | 1041 | 1061 | 1026 | 1056 | 17,154 | +10.80(+1.03%) |
Feb 23, 2024 | 995.00 | 1048 | 995.00 | 1045 | 12,126 | +28.43(+2.80%) |
Feb 22, 2024 | 985.00 | 1019 | 985.00 | 1017 | 6,406 | +20.96(+2.10%) |
Feb 21, 2024 | 1008 | 1017 | 995.46 | 996.00 | 2,591 | -10.34(-1.03%) |
Feb 20, 2024 | 1010 | 1020 | 997.76 | 1006 | 5,594 | -15.66(-1.53%) |
Feb 16, 2024 | 1034 | 1050 | 1006 | 1022 | 5,720 | -19.52(-1.87%) |
Feb 15, 2024 | 1003 | 1046 | 1002 | 1042 | 8,029 | +42.02(+4.20%) |
Feb 14, 2024 | 970.62 | 1004 | 970.62 | 999.50 | 4,556 | +26.71(+2.75%) |
Feb 13, 2024 | 979.09 | 987.18 | 954.45 | 972.79 | 8,156 | -13.25(-1.34%) |
Feb 12, 2024 | 954.22 | 990.88 | 939.00 | 986.04 | 8,224 | +46.17(+4.91%) |
Feb 09, 2024 | 914.28 | 954.25 | 904.98 | 939.87 | 44,886 | +19.50(+2.12%) |
Feb 08, 2024 | 950.26 | 994.65 | 909.00 | 920.37 | 68,373 | -121.06(-11.62%) |
Feb 07, 2024 | 1043 | 1053 | 1038 | 1041 | 3,289 | +1.43(+0.14%) |
Feb 06, 2024 | 1035 | 1043 | 1020 | 1040 | 3,915 | +9.40(+0.91%) |
Feb 05, 2024 | 1039 | 1041 | 1029 | 1031 | 6,723 | +0.00(+0.00%) |
Feb 02, 2024 | 1038 | 1047 | 1030 | 1031 | 3,406 | -10.40(-1.00%) |
Feb 01, 2024 | 1044 | 1053 | 1037 | 1041 | 16,871 | -6.00(-0.57%) |
Jan 31, 2024 | 1064 | 1064 | 1046 | 1047 | 4,201 | -15.91(-1.50%) |
Jan 30, 2024 | 1041 | 1065 | 1040 | 1063 | 8,289 | +25.55(+2.46%) |
Jan 29, 2024 | 1019 | 1040 | 1014 | 1037 | 4,940 | +23.73(+2.34%) |
Jan 26, 2024 | 996.21 | 1016 | 995.00 | 1014 | 12,364 | +22.13(+2.23%) |
Jan 25, 2024 | 984.50 | 994.90 | 976.19 | 991.50 | 4,046 | +10.81(+1.10%) |
Jan 24, 2024 | 993.81 | 1000 | 980.00 | 980.69 | 7,602 | -12.31(-1.24%) |
Jan 23, 2024 | 978.27 | 994.00 | 975.57 | 993.00 | 4,163 | +11.96(+1.22%) |
Jan 22, 2024 | 966.05 | 983.20 | 966.05 | 981.04 | 4,993 | +11.55(+1.19%) |
Jan 19, 2024 | 953.05 | 974.00 | 923.08 | 969.49 | 9,631 | +21.22(+2.24%) |
Jan 18, 2024 | 924.00 | 950.85 | 924.00 | 948.27 | 1,557 | +23.30(+2.52%) |
Jan 17, 2024 | 908.00 | 931.40 | 908.00 | 924.97 | 2,100 | -12.91(-1.38%) |
Jan 16, 2024 | 945.45 | 950.00 | 926.93 | 937.88 | 22,977 | +5.04(+0.54%) |
Jan 12, 2024 | 950.00 | 950.00 | 922.00 | 932.84 | 17,110 | -1.18(-0.13%) |
Jan 11, 2024 | 927.00 | 950.00 | 925.24 | 934.02 | 27,458 | +0.00(+0.00%) |
Jan 10, 2024 | 957.60 | 970.03 | 927.37 | 934.02 | 44,431 | -23.16(-2.42%) |
Jan 09, 2024 | 971.50 | 974.00 | 946.09 | 957.18 | 15,309 | -15.21(-1.56%) |
Jan 08, 2024 | 960.00 | 972.39 | 950.00 | 972.39 | 12,115 | +10.21(+1.06%) |
Jan 05, 2024 | 930.17 | 964.00 | 930.09 | 962.18 | 5,722 | +33.87(+3.65%) |
Jan 04, 2024 | 922.88 | 931.21 | 910.00 | 928.31 | 5,657 | +14.15(+1.55%) |
Jan 03, 2024 | 922.88 | 922.88 | 898.69 | 914.16 | 9,096 | +6.97(+0.77%) |