Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2998 | 3005 | 2943 | 2956 | 125,039 | -42.38(-1.41%) |
Apr 29, 2024 | 2945 | 2999 | 2944 | 2999 | 135,632 | +52.80(+1.79%) |
Apr 26, 2024 | 2935 | 2963 | 2934 | 2946 | 115,843 | +0.73(+0.02%) |
Apr 25, 2024 | 2902 | 2953 | 2851 | 2945 | 236,077 | -43.26(-1.45%) |
Apr 24, 2024 | 2946 | 2994 | 2944 | 2989 | 128,334 | +27.47(+0.93%) |
Apr 23, 2024 | 2990 | 2990 | 2957 | 2961 | 84,471 | -0.62(-0.02%) |
Apr 22, 2024 | 3005 | 3005 | 2951 | 2962 | 167,589 | -23.88(-0.80%) |
Apr 19, 2024 | 2987 | 3000 | 2972 | 2986 | 114,398 | +12.37(+0.42%) |
Apr 18, 2024 | 2964 | 3005 | 2952 | 2973 | 132,202 | +34.91(+1.19%) |
Apr 17, 2024 | 2933 | 2949 | 2900 | 2938 | 119,900 | +27.99(+0.96%) |
Apr 16, 2024 | 2910 | 2926 | 2877 | 2910 | 177,205 | +6.76(+0.23%) |
Apr 15, 2024 | 3008 | 3008 | 2900 | 2904 | 170,356 | -58.81(-1.99%) |
Apr 12, 2024 | 2995 | 3007 | 2955 | 2962 | 147,792 | -44.44(-1.48%) |
Apr 11, 2024 | 3026 | 3032 | 2981 | 3007 | 116,478 | -18.99(-0.63%) |
Apr 10, 2024 | 3023 | 3041 | 3000 | 3026 | 90,559 | -17.87(-0.59%) |
Apr 09, 2024 | 3078 | 3078 | 3016 | 3044 | 225,884 | -32.47(-1.06%) |
Apr 08, 2024 | 3089 | 3113 | 3065 | 3076 | 148,326 | -28.85(-0.93%) |
Apr 05, 2024 | 3097 | 3121 | 3095 | 3105 | 84,684 | +19.90(+0.65%) |
Apr 04, 2024 | 3161 | 3161 | 3084 | 3085 | 117,445 | -61.59(-1.96%) |
Apr 03, 2024 | 3171 | 3189 | 3146 | 3147 | 100,044 | -23.41(-0.74%) |
Apr 02, 2024 | 3179 | 3198 | 3155 | 3170 | 100,334 | +1.44(+0.05%) |
Apr 01, 2024 | 3139 | 3182 | 3139 | 3169 | 105,628 | +16.95(+0.54%) |
Mar 28, 2024 | 3199 | 3199 | 3152 | 3152 | 173,057 | -41.14(-1.29%) |
Mar 27, 2024 | 3209 | 3213 | 3171 | 3193 | 102,098 | +1.31(+0.04%) |
Mar 26, 2024 | 3167 | 3206 | 3167 | 3191 | 133,837 | +20.66(+0.65%) |
Mar 25, 2024 | 3237 | 3237 | 3169 | 3171 | 143,903 | -68.50(-2.11%) |
Mar 22, 2024 | 3207 | 3256 | 3180 | 3239 | 101,956 | +28.92(+0.90%) |
Mar 21, 2024 | 3185 | 3236 | 3160 | 3210 | 123,538 | +23.02(+0.72%) |
Mar 20, 2024 | 3160 | 3192 | 3155 | 3187 | 220,965 | +33.57(+1.06%) |
Mar 19, 2024 | 3135 | 3161 | 3131 | 3154 | 121,629 | +51.84(+1.67%) |
Mar 18, 2024 | 3131 | 3147 | 3095 | 3102 | 130,044 | -22.36(-0.72%) |
Mar 15, 2024 | 3102 | 3133 | 3102 | 3124 | 290,952 | +5.29(+0.17%) |
Mar 14, 2024 | 3111 | 3119 | 3079 | 3119 | 109,043 | +29.80(+0.96%) |
Mar 13, 2024 | 3060 | 3106 | 3043 | 3089 | 172,085 | +29.73(+0.97%) |
Mar 12, 2024 | 3065 | 3075 | 3036 | 3060 | 125,892 | -0.77(-0.03%) |
Mar 11, 2024 | 3069 | 3069 | 3015 | 3060 | 146,754 | -19.21(-0.62%) |
Mar 08, 2024 | 3114 | 3120 | 3064 | 3079 | 139,489 | -44.52(-1.43%) |
Mar 07, 2024 | 3128 | 3153 | 3095 | 3124 | 119,850 | +19.81(+0.64%) |
Mar 06, 2024 | 3106 | 3130 | 3086 | 3104 | 108,681 | +1.34(+0.04%) |
Mar 05, 2024 | 3084 | 3114 | 3067 | 3103 | 149,662 | +22.92(+0.74%) |
Mar 04, 2024 | 3028 | 3089 | 3028 | 3080 | 165,975 | +43.95(+1.45%) |
Mar 01, 2024 | 3006 | 3039 | 2983 | 3036 | 134,817 | +29.97(+1.00%) |
Feb 29, 2024 | 3026 | 3026 | 2978 | 3006 | 253,075 | -5.60(-0.19%) |
Feb 28, 2024 | 2973 | 3017 | 2956 | 3012 | 253,299 | +56.63(+1.92%) |
Feb 27, 2024 | 2850 | 2957 | 2825 | 2955 | 376,206 | +184.53(+6.66%) |
Feb 26, 2024 | 2757 | 2785 | 2708 | 2770 | 221,859 | +14.12(+0.51%) |
Feb 23, 2024 | 2747 | 2775 | 2714 | 2756 | 223,332 | -2.43(-0.09%) |
Feb 22, 2024 | 2760 | 2779 | 2743 | 2759 | 109,230 | +29.08(+1.07%) |
Feb 21, 2024 | 2700 | 2740 | 2681 | 2730 | 139,691 | +33.54(+1.24%) |
Feb 20, 2024 | 2728 | 2734 | 2696 | 2696 | 132,024 | -31.68(-1.16%) |
Feb 16, 2024 | 2739 | 2747 | 2720 | 2728 | 152,205 | +2.95(+0.11%) |
Feb 15, 2024 | 2720 | 2743 | 2703 | 2725 | 148,710 | -1.99(-0.07%) |
Feb 14, 2024 | 2740 | 2740 | 2708 | 2727 | 95,620 | +0.72(+0.03%) |
Feb 13, 2024 | 2702 | 2761 | 2690 | 2726 | 149,588 | +22.27(+0.82%) |
Feb 12, 2024 | 2680 | 2709 | 2672 | 2704 | 142,549 | +23.88(+0.89%) |
Feb 09, 2024 | 2735 | 2742 | 2679 | 2680 | 220,955 | -51.66(-1.89%) |
Feb 08, 2024 | 2757 | 2799 | 2708 | 2732 | 283,670 | -110.88(-3.90%) |
Feb 07, 2024 | 2812 | 2855 | 2807 | 2843 | 153,157 | +30.68(+1.09%) |
Feb 06, 2024 | 2800 | 2820 | 2793 | 2812 | 141,242 | +7.88(+0.28%) |
Feb 05, 2024 | 2801 | 2810 | 2770 | 2804 | 134,737 | -17.91(-0.63%) |
Feb 02, 2024 | 2795 | 2842 | 2774 | 2822 | 167,711 | +23.74(+0.85%) |