Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3673 | 3673 | 3673 | 3673 | 0 | -26.85(-0.73%) |
Feb 28, 2024 | 3696 | 3712 | 3683 | 3700 | 0 | +3.37(+0.09%) |
Feb 27, 2024 | 3681 | 3697 | 3675 | 3697 | 0 | +11.46(+0.31%) |
Feb 26, 2024 | 3704 | 3710 | 3685 | 3685 | 0 | -22.29(-0.60%) |
Feb 23, 2024 | 3704 | 3715 | 3691 | 3707 | 0 | +11.33(+0.31%) |
Feb 22, 2024 | 3706 | 3713 | 3682 | 3696 | 0 | +18.80(+0.51%) |
Feb 21, 2024 | 3671 | 3695 | 3670 | 3677 | 0 | +8.47(+0.23%) |
Feb 20, 2024 | 3682 | 3692 | 3668 | 3669 | 0 | -16.14(-0.44%) |
Feb 19, 2024 | 3686 | 3693 | 3674 | 3685 | 0 | -5.05(-0.14%) |
Feb 16, 2024 | 3703 | 3709 | 3689 | 3690 | 0 | -4.31(-0.12%) |
Feb 15, 2024 | 3678 | 3695 | 3672 | 3694 | 0 | +29.08(+0.79%) |
Feb 14, 2024 | 3645 | 3678 | 3644 | 3665 | 0 | -10.22(-0.28%) |
Feb 13, 2024 | 3712 | 3716 | 3667 | 3676 | 0 | -40.33(-1.09%) |
Feb 12, 2024 | 3684 | 3718 | 3680 | 3716 | 0 | +39.26(+1.07%) |
Feb 09, 2024 | 3665 | 3679 | 3656 | 3677 | 0 | +10.94(+0.30%) |
Feb 08, 2024 | 3626 | 3680 | 3626 | 3666 | 0 | +39.70(+1.09%) |
Feb 07, 2024 | 3629 | 3640 | 3614 | 3626 | 0 | +5.44(+0.15%) |
Feb 06, 2024 | 3641 | 3642 | 3608 | 3621 | 0 | -5.11(-0.14%) |
Feb 05, 2024 | 3628 | 3639 | 3610 | 3626 | 0 | +10.34(+0.29%) |
Feb 02, 2024 | 3649 | 3668 | 3615 | 3615 | 0 | -8.02(-0.22%) |
Feb 01, 2024 | 3645 | 3649 | 3612 | 3623 | 0 | -39.66(-1.08%) |
Jan 31, 2024 | 3657 | 3670 | 3650 | 3663 | 0 | +19.03(+0.52%) |
Jan 30, 2024 | 3672 | 3672 | 3643 | 3644 | 0 | -11.80(-0.32%) |
Jan 29, 2024 | 3665 | 3665 | 3643 | 3656 | 0 | -16.30(-0.44%) |
Jan 26, 2024 | 3650 | 3674 | 3635 | 3672 | 0 | +39.70(+1.09%) |
Jan 25, 2024 | 3631 | 3637 | 3610 | 3632 | 0 | +1.28(+0.04%) |
Jan 24, 2024 | 3630 | 3642 | 3622 | 3631 | 0 | +32.51(+0.90%) |
Jan 23, 2024 | 3605 | 3609 | 3586 | 3599 | 0 | +5.67(+0.16%) |
Jan 22, 2024 | 3597 | 3613 | 3573 | 3593 | 0 | +36.16(+1.02%) |
Jan 19, 2024 | 3579 | 3588 | 3555 | 3557 | 0 | +3.87(+0.11%) |
Jan 18, 2024 | 3571 | 3572 | 3551 | 3553 | 0 | -15.68(-0.44%) |
Jan 17, 2024 | 3593 | 3595 | 3553 | 3569 | 0 | -61.78(-1.70%) |
Jan 16, 2024 | 3644 | 3649 | 3620 | 3630 | 0 | -37.02(-1.01%) |
Jan 15, 2024 | 3678 | 3681 | 3662 | 3667 | 0 | -16.71(-0.45%) |
Jan 12, 2024 | 3673 | 3700 | 3673 | 3684 | 0 | +24.59(+0.67%) |
Jan 11, 2024 | 3719 | 3720 | 3659 | 3659 | 0 | -45.78(-1.24%) |
Jan 10, 2024 | 3711 | 3725 | 3704 | 3705 | 0 | -16.65(-0.45%) |
Jan 09, 2024 | 3739 | 3741 | 3711 | 3722 | 0 | -14.55(-0.39%) |
Jan 08, 2024 | 3727 | 3742 | 3695 | 3736 | 0 | +18.61(+0.50%) |
Jan 05, 2024 | 3708 | 3723 | 3691 | 3718 | 0 | -4.08(-0.11%) |
Jan 04, 2024 | 3683 | 3729 | 3683 | 3722 | 0 | +36.74(+1.00%) |
Jan 03, 2024 | 3727 | 3741 | 3674 | 3685 | 0 | -33.07(-0.89%) |
Jan 02, 2024 | 3722 | 3738 | 3693 | 3718 | 0 | +10.45(+0.28%) |
Dec 29, 2023 | 3708 | 3708 | 3708 | 3708 | 0 | +3.82(+0.10%) |
Dec 28, 2023 | 3718 | 3720 | 3701 | 3704 | 0 | -7.17(-0.19%) |
Dec 27, 2023 | 3688 | 3719 | 3682 | 3711 | 0 | +31.43(+0.85%) |
Dec 22, 2023 | 3680 | 3680 | 3680 | 3680 | 0 | +60.03(+1.66%) |
Dec 21, 2023 | 3622 | 3630 | 3601 | 3620 | 0 | -33.16(-0.91%) |
Dec 20, 2023 | 3763 | 3765 | 3601 | 3653 | 0 | -89.77(-2.40%) |
Dec 19, 2023 | 3719 | 3749 | 3719 | 3743 | 0 | +22.44(+0.60%) |
Dec 18, 2023 | 3721 | 3755 | 3706 | 3720 | 0 | -12.57(-0.34%) |
Dec 15, 2023 | 3756 | 3765 | 3731 | 3733 | 0 | -14.00(-0.37%) |
Dec 14, 2023 | 3760 | 3780 | 3732 | 3747 | 0 | +42.71(+1.15%) |
Dec 13, 2023 | 3716 | 3740 | 3704 | 3704 | 0 | -17.34(-0.47%) |
Dec 12, 2023 | 3706 | 3736 | 3706 | 3721 | 0 | +17.14(+0.46%) |
Dec 11, 2023 | 3709 | 3717 | 3681 | 3704 | 0 | +9.75(+0.26%) |
Dec 08, 2023 | 3656 | 3702 | 3656 | 3694 | 0 | +37.56(+1.03%) |
Dec 07, 2023 | 3643 | 3664 | 3632 | 3657 | 0 | -0.80(-0.02%) |
Dec 06, 2023 | 3633 | 3664 | 3630 | 3658 | 0 | +30.82(+0.85%) |
Dec 05, 2023 | 3576 | 3630 | 3576 | 3627 | 0 | +33.34(+0.93%) |
Dec 04, 2023 | 3577 | 3616 | 3577 | 3594 | 0 | +14.63(+0.41%) |