Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1576 | 1590 | 1560 | 1573 | 35 | -14.00(-0.88%) |
Feb 28, 2024 | 1617 | 1617 | 1565 | 1587 | 83 | +18.00(+1.15%) |
Feb 27, 2024 | 1600 | 1604 | 1569 | 1569 | 13 | +5.00(+0.32%) |
Feb 26, 2024 | 1587 | 1602 | 1564 | 1564 | 8 | -45.54(-2.83%) |
Feb 23, 2024 | 1581 | 1610 | 1566 | 1610 | 100 | +51.54(+3.31%) |
Feb 22, 2024 | 1605 | 1605 | 1557 | 1558 | 18 | -11.91(-0.76%) |
Feb 21, 2024 | 1551 | 1570 | 1541 | 1570 | 24 | -16.09(-1.01%) |
Feb 20, 2024 | 1592 | 1618 | 1583 | 1586 | 25 | -34.00(-2.10%) |
Feb 16, 2024 | 1601 | 1622 | 1593 | 1620 | 128 | +21.99(+1.38%) |
Feb 15, 2024 | 1567 | 1598 | 1567 | 1598 | 4 | +68.00(+4.44%) |
Feb 14, 2024 | 1562 | 1562 | 1530 | 1530 | 28 | -25.99(-1.67%) |
Feb 13, 2024 | 1562 | 1562 | 1556 | 1556 | 63 | -66.00(-4.07%) |
Feb 12, 2024 | 1573 | 1627 | 1573 | 1622 | 96 | +36.46(+2.30%) |
Feb 09, 2024 | 1594 | 1612 | 1574 | 1586 | 100 | +53.54(+3.49%) |
Feb 08, 2024 | 1514 | 1550 | 1514 | 1532 | 170 | +257.00(+20.16%) |
Feb 07, 2024 | 1245 | 1275 | 1245 | 1275 | 181 | +6.00(+0.47%) |
Feb 06, 2024 | 1271 | 1281 | 1269 | 1269 | 53 | -4.00(-0.31%) |
Feb 05, 2024 | 1280 | 1294 | 1273 | 1273 | 21 | -8.00(-0.62%) |
Feb 02, 2024 | 1297 | 1297 | 1277 | 1281 | 100 | -25.00(-1.91%) |
Feb 01, 2024 | 1289 | 1306 | 1280 | 1306 | 87 | +13.00(+1.01%) |
Jan 31, 2024 | 1280 | 1293 | 1268 | 1293 | 26 | +30.00(+2.38%) |
Jan 30, 2024 | 1283 | 1300 | 1263 | 1263 | 19 | -19.57(-1.53%) |
Jan 29, 2024 | 1264 | 1283 | 1248 | 1283 | 45 | +39.57(+3.18%) |
Jan 26, 2024 | 1252 | 1274 | 1240 | 1243 | 100 | +3.40(+0.27%) |
Jan 25, 2024 | 1257 | 1257 | 1226 | 1240 | 435 | -36.40(-2.85%) |
Jan 24, 2024 | 1296 | 1310 | 1272 | 1276 | 82 | +33.00(+2.65%) |
Jan 23, 2024 | 1276 | 1276 | 1243 | 1243 | 3,528 | -14.50(-1.15%) |
Jan 22, 2024 | 1273 | 1278 | 1241 | 1258 | 133 | +42.50(+3.50%) |
Jan 19, 2024 | 1229 | 1244 | 1208 | 1215 | 100 | -48.00(-3.80%) |
Jan 18, 2024 | 1240 | 1266 | 1231 | 1263 | 144 | +13.00(+1.04%) |
Jan 17, 2024 | 1252 | 1258 | 1227 | 1250 | 195 | -34.70(-2.70%) |
Jan 16, 2024 | 1300 | 1318 | 1282 | 1285 | 121 | -44.30(-3.33%) |
Jan 12, 2024 | 1326 | 1349 | 1294 | 1329 | 118 | +72.00(+5.73%) |
Jan 11, 2024 | 1272 | 1298 | 1256 | 1257 | 125 | +2.77(+0.22%) |
Jan 10, 2024 | 1254 | 1261 | 1254 | 1254 | 60 | -20.77(-1.63%) |
Jan 09, 2024 | 1260 | 1275 | 1239 | 1275 | 290 | +5.19(+0.41%) |
Jan 08, 2024 | 1257 | 1270 | 1235 | 1270 | 97 | +52.64(+4.32%) |
Jan 05, 2024 | 1220 | 1239 | 1212 | 1217 | 215 | -28.83(-2.31%) |
Jan 04, 2024 | 1228 | 1246 | 1205 | 1246 | 207 | -1.00(-0.08%) |
Jan 03, 2024 | 1239 | 1247 | 1226 | 1247 | 65 | +2.00(+0.16%) |
Jan 02, 2024 | 1248 | 1281 | 1245 | 1245 | 116 | -43.00(-3.34%) |
Dec 29, 2023 | 1308 | 1308 | 1270 | 1288 | 100 | +15.00(+1.18%) |
Dec 28, 2023 | 1288 | 1304 | 1273 | 1273 | 134 | -18.00(-1.39%) |
Dec 27, 2023 | 1247 | 1318 | 1247 | 1291 | 115 | -14.00(-1.07%) |
Dec 26, 2023 | 1266 | 1305 | 1265 | 1305 | 176 | +48.00(+3.82%) |
Dec 22, 2023 | 1301 | 1303 | 1249 | 1257 | 100 | -11.00(-0.87%) |
Dec 21, 2023 | 1265 | 1300 | 1260 | 1268 | 65 | +7.50(+0.60%) |
Dec 20, 2023 | 1252 | 1300 | 1247 | 1260 | 226 | +0.50(+0.04%) |
Dec 19, 2023 | 1300 | 1315 | 1259 | 1260 | 116 | -29.00(-2.25%) |
Dec 18, 2023 | 1296 | 1299 | 1277 | 1289 | 319 | +0.00(+0.00%) |
Dec 15, 2023 | 1296 | 1307 | 1288 | 1289 | 230 | -2.78(-0.22%) |
Dec 14, 2023 | 1304 | 1304 | 1274 | 1292 | 26 | -23.18(-1.76%) |
Dec 13, 2023 | 1302 | 1315 | 1275 | 1315 | 303 | +15.98(+1.23%) |
Dec 12, 2023 | 1304 | 1304 | 1283 | 1299 | 69 | -5.02(-0.38%) |
Dec 11, 2023 | 1293 | 1312 | 1293 | 1304 | 50 | +41.00(+3.25%) |
Dec 08, 2023 | 1273 | 1294 | 1259 | 1263 | 100 | +31.81(+2.58%) |
Dec 07, 2023 | 1236 | 1245 | 1229 | 1231 | 62 | +3.09(+0.25%) |
Dec 06, 2023 | 1250 | 1250 | 1228 | 1228 | 96 | +15.10(+1.24%) |
Dec 05, 2023 | 1222 | 1232 | 1209 | 1213 | 512 | +14.00(+1.17%) |
Dec 04, 2023 | 1214 | 1215 | 1198 | 1199 | 65 | +44.00(+3.81%) |