Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +201.30(+0.50%) |
Mar 28, 2024 | 40324 | 40482 | 40054 | 40168 | 0 | -594.60(-1.46%) |
Mar 27, 2024 | 40517 | 40979 | 40452 | 40763 | 0 | +364.70(+0.90%) |
Mar 26, 2024 | 40345 | 40530 | 40281 | 40398 | 0 | -16.10(-0.04%) |
Mar 25, 2024 | 40799 | 40837 | 40414 | 40414 | 0 | -474.30(-1.16%) |
Mar 24, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +72.70(+0.18%) |
Mar 21, 2024 | 40512 | 40823 | 40452 | 40816 | 0 | +812.10(+2.03%) |
Mar 20, 2024 | 39623 | 40004 | 39408 | 40004 | 0 | +0.00(+0.00%) |
Mar 19, 2024 | 39623 | 40004 | 39408 | 40004 | 0 | +263.20(+0.66%) |
Mar 18, 2024 | 38961 | 39769 | 38936 | 39740 | 0 | +1032.80(+2.67%) |
Mar 17, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | -99.80(-0.26%) |
Mar 14, 2024 | 38592 | 38840 | 38400 | 38807 | 0 | +111.40(+0.29%) |
Mar 13, 2024 | 39060 | 39148 | 38453 | 38696 | 0 | -101.50(-0.26%) |
Mar 12, 2024 | 38470 | 38842 | 38271 | 38798 | 0 | -23.00(-0.06%) |
Mar 11, 2024 | 39232 | 39241 | 38497 | 38820 | 0 | -868.40(-2.19%) |
Mar 10, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +90.20(+0.23%) |
Mar 07, 2024 | 39599 | 0 | -492.10(-1.23%) | |||
Mar 06, 2024 | 40091 | 0 | -6.80(-0.02%) | |||
Mar 05, 2024 | 40098 | 0 | -11.60(-0.03%) | |||
Mar 04, 2024 | 40109 | 0 | +198.40(+0.50%) | |||
Mar 03, 2024 | 39911 | 0 | +0.00(+0.00%) | |||
Mar 02, 2024 | 39255 | 39990 | 39225 | 39911 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 39255 | 39990 | 39225 | 39911 | 0 | +744.60(+1.90%) |
Feb 29, 2024 | 38936 | 39250 | 38877 | 39166 | 0 | -41.80(-0.11%) |
Feb 28, 2024 | 39208 | 0 | -31.50(-0.08%) | |||
Feb 27, 2024 | 39240 | 0 | +5.80(+0.01%) | |||
Feb 26, 2024 | 39234 | 0 | +135.00(+0.35%) | |||
Feb 25, 2024 | 39099 | 0 | +0.00(+0.00%) | |||
Feb 24, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +0.00(+0.00%) |
Feb 22, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +836.50(+2.19%) |
Feb 21, 2024 | 38262 | 0 | -101.40(-0.26%) | |||
Feb 20, 2024 | 38364 | 0 | -106.80(-0.28%) | |||
Feb 19, 2024 | 38470 | 0 | -16.80(-0.04%) | |||
Feb 18, 2024 | 38487 | 0 | +0.00(+0.00%) | |||
Feb 17, 2024 | 38517 | 38865 | 38362 | 38487 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 38517 | 38865 | 38362 | 38487 | 0 | +329.30(+0.86%) |
Feb 15, 2024 | 38158 | 0 | +454.60(+1.21%) | |||
Feb 14, 2024 | 37703 | 0 | -260.70(-0.69%) | |||
Feb 13, 2024 | 37964 | 0 | +1066.60(+2.89%) | |||
Feb 12, 2024 | 36897 | 0 | +0.00(+0.00%) | |||
Feb 11, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +34.10(+0.09%) |
Feb 08, 2024 | 36863 | 0 | +743.40(+2.06%) | |||
Feb 07, 2024 | 36120 | 0 | -40.80(-0.11%) | |||
Feb 06, 2024 | 36161 | 0 | -193.50(-0.53%) | |||
Feb 05, 2024 | 36354 | 0 | +196.20(+0.54%) | |||
Feb 04, 2024 | 36158 | 0 | +0.00(+0.00%) | |||
Feb 03, 2024 | 36250 | 36441 | 36084 | 36158 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 36250 | 36441 | 36084 | 36158 | 0 | +146.50(+0.41%) |
Feb 01, 2024 | 36012 | 0 | -275.20(-0.76%) | |||
Jan 31, 2024 | 36287 | 0 | +220.80(+0.61%) | |||
Jan 30, 2024 | 36066 | 0 | +39.00(+0.11%) | |||
Jan 29, 2024 | 36027 | 0 | +275.80(+0.77%) | |||
Jan 28, 2024 | 35751 | 0 | +0.00(+0.00%) | |||
Jan 27, 2024 | 36003 | 36060 | 35688 | 35751 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 36003 | 36060 | 35688 | 35751 | 0 | -485.40(-1.34%) |
Jan 25, 2024 | 36236 | 0 | +10.00(+0.03%) | |||
Jan 24, 2024 | 36226 | 0 | -291.10(-0.80%) | |||
Jan 23, 2024 | 36518 | 0 | -29.30(-0.08%) | |||
Jan 22, 2024 | 36547 | 0 | +583.60(+1.62%) | |||
Jan 21, 2024 | 35963 | 0 | +0.00(+0.00%) | |||
Jan 20, 2024 | 35914 | 36076 | 35790 | 35963 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 35914 | 36076 | 35790 | 35963 | 0 | +497.10(+1.40%) |
Jan 18, 2024 | 35466 | 0 | -11.60(-0.03%) | |||
Jan 17, 2024 | 35478 | 0 | -141.40(-0.40%) | |||
Jan 16, 2024 | 35619 | 0 | -282.60(-0.79%) | |||
Jan 15, 2024 | 35902 | 0 | +324.70(+0.91%) | |||
Jan 14, 2024 | 35577 | 0 | +0.00(+0.00%) | |||
Jan 13, 2024 | 35602 | 35840 | 35362 | 35577 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 35602 | 35840 | 35362 | 35577 | 0 | +527.20(+1.50%) |
Jan 11, 2024 | 35050 | 0 | +608.20(+1.77%) | |||
Jan 10, 2024 | 34442 | 0 | +678.50(+2.01%) | |||
Jan 09, 2024 | 33763 | 0 | +385.80(+1.16%) | |||
Jan 08, 2024 | 33377 | 0 | +0.00(+0.00%) | |||
Jan 07, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +89.10(+0.27%) |
Jan 04, 2024 | 33288 | 0 | -175.90(-0.53%) | |||
Jan 03, 2024 | 33464 | 0 | +0.00(+0.00%) | |||
Jan 02, 2024 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |