Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1495 | 1509 | 1493 | 1497 | 42,552 | -11.32(-0.75%) |
Apr 29, 2024 | 1482 | 1509 | 1475 | 1508 | 28,453 | +21.83(+1.47%) |
Apr 26, 2024 | 1485 | 1495 | 1462 | 1486 | 62,837 | -0.33(-0.02%) |
Apr 25, 2024 | 1469 | 1487 | 1456 | 1487 | 38,280 | +9.28(+0.63%) |
Apr 24, 2024 | 1484 | 1492 | 1477 | 1477 | 33,820 | -3.46(-0.23%) |
Apr 23, 2024 | 1486 | 1496 | 1474 | 1481 | 54,715 | -1.29(-0.09%) |
Apr 22, 2024 | 1505 | 1510 | 1482 | 1482 | 41,935 | -31.79(-2.10%) |
Apr 19, 2024 | 1499 | 1520 | 1497 | 1514 | 28,437 | +9.20(+0.61%) |
Apr 18, 2024 | 1476 | 1505 | 1476 | 1505 | 46,169 | +21.39(+1.44%) |
Apr 17, 2024 | 1482 | 1495 | 1468 | 1483 | 46,206 | +1.67(+0.11%) |
Apr 16, 2024 | 1458 | 1483 | 1449 | 1482 | 62,032 | +19.28(+1.32%) |
Apr 15, 2024 | 1491 | 1506 | 1462 | 1462 | 53,187 | -14.81(-1.00%) |
Apr 12, 2024 | 1492 | 1492 | 1448 | 1477 | 38,212 | -14.85(-1.00%) |
Apr 11, 2024 | 1500 | 1514 | 1490 | 1492 | 41,666 | -9.69(-0.65%) |
Apr 10, 2024 | 1469 | 1511 | 1469 | 1502 | 36,539 | +20.72(+1.40%) |
Apr 09, 2024 | 1505 | 1508 | 1473 | 1481 | 45,990 | -20.37(-1.36%) |
Apr 08, 2024 | 1520 | 1520 | 1496 | 1501 | 41,543 | -15.16(-1.00%) |
Apr 05, 2024 | 1493 | 1520 | 1493 | 1516 | 31,899 | +27.52(+1.85%) |
Apr 04, 2024 | 1470 | 1502 | 1467 | 1489 | 54,407 | +18.65(+1.27%) |
Apr 03, 2024 | 1453 | 1475 | 1453 | 1470 | 46,776 | +17.00(+1.17%) |
Apr 02, 2024 | 1452 | 1472 | 1452 | 1453 | 44,325 | -4.19(-0.29%) |
Apr 01, 2024 | 1469 | 1475 | 1448 | 1457 | 33,524 | -2.67(-0.18%) |
Mar 28, 2024 | 1460 | 0 | -8.00(-0.54%) | |||
Mar 27, 2024 | 1490 | 1490 | 1468 | 1468 | 48,551 | -14.70(-0.99%) |
Mar 26, 2024 | 1490 | 1498 | 1468 | 1483 | 176,668 | -13.68(-0.91%) |
Mar 25, 2024 | 1500 | 1521 | 1485 | 1496 | 177,981 | -7.98(-0.53%) |
Mar 22, 2024 | 1523 | 1535 | 1502 | 1504 | 59,111 | -22.09(-1.45%) |
Mar 21, 2024 | 1537 | 1542 | 1520 | 1527 | 42,252 | +6.40(+0.42%) |
Mar 20, 2024 | 1563 | 1563 | 1518 | 1520 | 48,782 | -28.79(-1.86%) |
Mar 19, 2024 | 1531 | 1551 | 1530 | 1549 | 41,868 | +11.41(+0.74%) |
Mar 18, 2024 | 1524 | 1539 | 1517 | 1538 | 34,260 | +17.63(+1.16%) |
Mar 15, 2024 | 1516 | 1534 | 1510 | 1520 | 85,931 | +7.29(+0.48%) |
Mar 14, 2024 | 1481 | 1515 | 1481 | 1513 | 50,830 | +19.31(+1.29%) |
Mar 13, 2024 | 1482 | 1496 | 1477 | 1493 | 47,328 | +2.15(+0.14%) |
Mar 12, 2024 | 1481 | 1493 | 1475 | 1491 | 50,696 | +3.98(+0.27%) |
Mar 11, 2024 | 1466 | 1487 | 1465 | 1487 | 44,789 | +21.45(+1.46%) |
Mar 08, 2024 | 1475 | 1484 | 1456 | 1466 | 71,673 | -16.25(-1.10%) |
Mar 07, 2024 | 1465 | 1489 | 1458 | 1482 | 48,810 | +10.57(+0.72%) |
Mar 06, 2024 | 1467 | 1485 | 1460 | 1471 | 54,206 | +14.47(+0.99%) |
Mar 05, 2024 | 1473 | 1480 | 1450 | 1457 | 50,379 | -16.40(-1.11%) |
Mar 04, 2024 | 1467 | 1482 | 1454 | 1473 | 53,249 | +23.17(+1.60%) |
Mar 01, 2024 | 1442 | 1466 | 1442 | 1450 | 42,540 | +1.57(+0.11%) |
Feb 29, 2024 | 1429 | 1450 | 1429 | 1449 | 84,691 | +12.32(+0.86%) |
Feb 28, 2024 | 1418 | 1445 | 1418 | 1436 | 51,038 | +22.68(+1.60%) |
Feb 27, 2024 | 1414 | 1433 | 1413 | 1414 | 74,018 | -11.73(-0.82%) |
Feb 26, 2024 | 1404 | 1434 | 1401 | 1425 | 55,649 | +15.32(+1.09%) |
Feb 23, 2024 | 1366 | 1414 | 1366 | 1410 | 51,992 | +40.00(+2.92%) |
Feb 22, 2024 | 1353 | 1375 | 1346 | 1370 | 68,933 | +24.68(+1.83%) |
Feb 21, 2024 | 1356 | 1371 | 1344 | 1345 | 49,739 | -16.41(-1.21%) |
Feb 20, 2024 | 1365 | 1380 | 1348 | 1362 | 72,474 | -13.24(-0.96%) |
Feb 16, 2024 | 1375 | 0 | -25.67(-1.83%) | |||
Feb 15, 2024 | 1367 | 1405 | 1367 | 1401 | 86,714 | +46.35(+3.42%) |
Feb 14, 2024 | 1318 | 1362 | 1318 | 1354 | 82,719 | +36.06(+2.74%) |
Feb 13, 2024 | 1323 | 1330 | 1297 | 1318 | 138,721 | -5.17(-0.39%) |
Feb 12, 2024 | 1285 | 1332 | 1266 | 1323 | 176,484 | +62.23(+4.93%) |
Feb 09, 2024 | 1230 | 1282 | 1215 | 1261 | 149,643 | +23.62(+1.91%) |
Feb 08, 2024 | 1250 | 1330 | 1213 | 1238 | 314,354 | -166.85(-11.88%) |
Feb 07, 2024 | 1405 | 1415 | 1399 | 1404 | 92,160 | +1.49(+0.11%) |
Feb 06, 2024 | 1379 | 1405 | 1379 | 1403 | 71,756 | +3.42(+0.24%) |
Feb 05, 2024 | 1401 | 1407 | 1394 | 1399 | 99,243 | +9.69(+0.70%) |
Feb 02, 2024 | 1384 | 1408 | 1384 | 1390 | 69,382 | -7.79(-0.56%) |