Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1943 | 1733 | 1732 | 1705 | 4,558,917 | -214.60(-11.18%) |
Mar 27, 2024 | 1953 | 2000 | 1842 | 1919 | 2,611,661 | +42.17(+2.25%) |
Mar 26, 2024 | 1882 | 1910 | 1792 | 1877 | 2,388,152 | +20.99(+1.13%) |
Mar 25, 2024 | 1605 | 1874 | 1594 | 1856 | 3,881,034 | +333.00(+21.86%) |
Mar 22, 2024 | 1520 | 1594 | 1490 | 1523 | 2,083,620 | -76.29(-4.77%) |
Mar 21, 2024 | 1594 | 1704 | 1581 | 1599 | 3,176,011 | +52.77(+3.41%) |
Mar 20, 2024 | 1423 | 1550 | 1363 | 1547 | 3,318,939 | +129.02(+9.10%) |
Mar 19, 2024 | 1326 | 1450 | 1230 | 1418 | 4,448,558 | -85.26(-5.67%) |
Mar 18, 2024 | 1718 | 1735 | 1445 | 1503 | 4,506,742 | -279.60(-15.69%) |
Mar 15, 2024 | 1600 | 1815 | 1570 | 1782 | 4,493,954 | +105.51(+6.29%) |
Mar 14, 2024 | 1708 | 1746 | 1551 | 1677 | 4,981,467 | -89.30(-5.06%) |
Mar 13, 2024 | 1660 | 1774 | 1620 | 1766 | 3,760,499 | +172.80(+10.85%) |
Mar 12, 2024 | 1544 | 1595 | 1438 | 1593 | 3,532,743 | +109.12(+7.35%) |
Mar 11, 2024 | 1550 | 1657 | 1477 | 1484 | 4,096,483 | +58.64(+4.11%) |
Mar 08, 2024 | 1328 | 1452 | 1284 | 1426 | 3,741,842 | +125.57(+9.66%) |
Mar 07, 2024 | 1285 | 1321 | 1225 | 1300 | 2,159,543 | +53.81(+4.32%) |
Mar 06, 2024 | 1140 | 1286 | 1131 | 1246 | 3,783,360 | +195.20(+18.57%) |
Mar 05, 2024 | 1244 | 1338 | 1035 | 1051 | 5,703,885 | -283.00(-21.21%) |
Mar 04, 2024 | 1200 | 1360 | 1190 | 1334 | 5,384,324 | +254.62(+23.59%) |
Mar 01, 2024 | 996.00 | 1080 | 992.00 | 1079 | 2,696,438 | +56.55(+5.53%) |
Feb 29, 2024 | 999.00 | 1040 | 960.44 | 1023 | 3,508,150 | +59.89(+6.22%) |
Feb 28, 2024 | 952.00 | 1009 | 915.50 | 962.95 | 4,798,015 | +91.15(+10.46%) |
Feb 27, 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 2,269,490 | +75.32(+9.46%) |
Feb 26, 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 2,252,399 | +109.04(+15.86%) |
Feb 23, 2024 | 699.01 | 704.28 | 678.06 | 687.44 | 739,286 | -25.71(-3.61%) |
Feb 22, 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 1,051,380 | +40.35(+6.00%) |
Feb 21, 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 694,774 | -32.18(-4.56%) |
Feb 20, 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 961,932 | +5.42(+0.77%) |
Feb 16, 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 1,340,713 | -18.44(-2.57%) |
Feb 15, 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 2,390,693 | -51.88(-6.74%) |
Feb 14, 2024 | 746.00 | 774.84 | 734.16 | 769.88 | 2,043,321 | +83.86(+12.22%) |
Feb 13, 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 1,381,379 | -31.50(-4.39%) |
Feb 12, 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 2,307,619 | +71.20(+11.02%) |
Feb 09, 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 2,473,659 | +58.51(+9.95%) |
Feb 08, 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 2,279,463 | +79.80(+15.71%) |
Feb 07, 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 1,093,819 | +10.01(+2.01%) |
Feb 06, 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 685,449 | +7.40(+1.51%) |
Feb 05, 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 858,403 | -9.50(-1.90%) |
Feb 02, 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 609,801 | -3.38(-0.67%) |
Feb 01, 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 625,107 | +2.27(+0.45%) |
Jan 31, 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 926,965 | -18.30(-3.52%) |
Jan 30, 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 735,289 | +5.70(+1.11%) |
Jan 29, 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 1,360,497 | +19.31(+3.90%) |
Jan 26, 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 1,468,242 | +36.72(+8.02%) |
Jan 25, 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 659,881 | +6.79(+1.51%) |
Jan 24, 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 816,956 | +0.80(+0.18%) |
Jan 23, 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 1,168,724 | -20.00(-4.25%) |
Jan 22, 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 1,137,592 | -10.81(-2.25%) |
Jan 19, 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 1,177,175 | -5.60(-1.15%) |
Jan 18, 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 1,661,006 | -12.40(-2.48%) |
Jan 17, 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 974,937 | +16.86(+3.50%) |
Jan 16, 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 1,643,558 | -3.39(-0.70%) |
Jan 12, 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 2,750,579 | -50.65(-9.45%) |
Jan 11, 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 2,567,386 | -29.49(-5.21%) |
Jan 10, 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 1,582,600 | -11.62(-2.01%) |
Jan 09, 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 1,429,079 | -20.72(-3.46%) |
Jan 08, 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 2,501,855 | -33.07(-5.24%) |
Jan 05, 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 932,309 | -24.73(-3.77%) |
Jan 04, 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 1,117,742 | +24.75(+3.92%) |
Jan 03, 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 1,919,382 | -54.09(-7.89%) |