Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1755 | 1755 | 1690 | 1695 | 100 | -13.00(-0.76%) |
Mar 27, 2024 | 1720 | 1720 | 1692 | 1708 | 7 | +49.00(+2.95%) |
Mar 26, 2024 | 1656 | 1670 | 1656 | 1659 | 58 | +15.50(+0.94%) |
Mar 25, 2024 | 1656 | 1656 | 1597 | 1644 | 11 | +9.70(+0.59%) |
Mar 22, 2024 | 1698 | 1698 | 1568 | 1634 | 100 | +11.80(+0.73%) |
Mar 21, 2024 | 1630 | 1632 | 1621 | 1622 | 15 | +22.01(+1.38%) |
Mar 20, 2024 | 1546 | 1666 | 1546 | 1600 | 24 | +41.99(+2.70%) |
Mar 19, 2024 | 1568 | 1581 | 1543 | 1558 | 35 | +17.55(+1.14%) |
Mar 18, 2024 | 1556 | 1600 | 1540 | 1540 | 8 | -16.55(-1.06%) |
Mar 15, 2024 | 1582 | 1588 | 1557 | 1557 | 100 | -24.50(-1.55%) |
Mar 14, 2024 | 1597 | 1597 | 1582 | 1582 | 22 | -21.46(-1.34%) |
Mar 13, 2024 | 1569 | 1625 | 1569 | 1603 | 2,925 | +2.96(+0.19%) |
Mar 12, 2024 | 1655 | 1655 | 1600 | 1600 | 93 | -20.85(-1.29%) |
Mar 11, 2024 | 1575 | 1629 | 1575 | 1621 | 24 | +16.57(+1.03%) |
Mar 08, 2024 | 1632 | 1632 | 1604 | 1604 | 100 | -36.72(-2.24%) |
Mar 07, 2024 | 1630 | 1650 | 1610 | 1641 | 1,117 | +63.77(+4.04%) |
Mar 06, 2024 | 1589 | 1597 | 1577 | 1577 | 131 | +15.23(+0.98%) |
Mar 05, 2024 | 1560 | 1562 | 1545 | 1562 | 40 | -14.00(-0.89%) |
Mar 04, 2024 | 1593 | 1616 | 1566 | 1576 | 109 | -10.00(-0.63%) |
Mar 01, 2024 | 1596 | 1599 | 1575 | 1586 | 458 | +13.00(+0.83%) |
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%) |