Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1329 | 1348 | 1299 | 1300 | 2,211,008 | -38.35(-2.86%) |
Apr 29, 2024 | 1344 | 1350 | 1326 | 1339 | 1,336,973 | -5.45(-0.41%) |
Apr 26, 2024 | 1310 | 1356 | 1304 | 1344 | 2,409,985 | +49.65(+3.84%) |
Apr 25, 2024 | 1272 | 1308 | 1257 | 1294 | 3,040,257 | +37.60(+2.99%) |
Apr 24, 2024 | 1264 | 1286 | 1245 | 1257 | 2,009,830 | +7.63(+0.61%) |
Apr 23, 2024 | 1228 | 1258 | 1228 | 1249 | 2,201,065 | +24.73(+2.02%) |
Apr 22, 2024 | 1224 | 1233 | 1201 | 1224 | 2,515,784 | +19.75(+1.64%) |
Apr 19, 2024 | 1259 | 1260 | 1198 | 1205 | 4,479,711 | -54.28(-4.31%) |
Apr 18, 2024 | 1288 | 1293 | 1255 | 1259 | 2,487,468 | -23.64(-1.84%) |
Apr 17, 2024 | 1343 | 1347 | 1281 | 1283 | 2,470,631 | -46.43(-3.49%) |
Apr 16, 2024 | 1315 | 1336 | 1311 | 1329 | 1,891,172 | +18.37(+1.40%) |
Apr 15, 2024 | 1370 | 1370 | 1306 | 1311 | 2,435,234 | -33.38(-2.48%) |
Apr 12, 2024 | 1352 | 1367 | 1337 | 1344 | 2,782,333 | -38.39(-2.78%) |
Apr 11, 2024 | 1333 | 1392 | 1324 | 1382 | 3,177,600 | +60.09(+4.54%) |
Apr 10, 2024 | 1323 | 1336 | 1315 | 1322 | 1,746,246 | -11.71(-0.88%) |
Apr 09, 2024 | 1357 | 1359 | 1309 | 1334 | 1,800,170 | -2.02(-0.15%) |
Apr 08, 2024 | 1334 | 1342 | 1316 | 1336 | 1,713,540 | -3.33(-0.25%) |
Apr 05, 2024 | 1326 | 1361 | 1314 | 1339 | 1,943,829 | +21.93(+1.66%) |
Apr 04, 2024 | 1385 | 1404 | 1315 | 1318 | 2,699,635 | -45.71(-3.35%) |
Apr 03, 2024 | 1328 | 1377 | 1325 | 1363 | 2,863,400 | +24.45(+1.83%) |
Apr 02, 2024 | 1316 | 1342 | 1303 | 1339 | 2,520,592 | -11.50(-0.85%) |
Apr 01, 2024 | 1326 | 1363 | 1325 | 1350 | 1,724,652 | +24.85(+1.87%) |
Mar 28, 2024 | 1318 | 1325 | 1325 | 1325 | 2,165,348 | +6.68(+0.51%) |
Mar 27, 2024 | 1350 | 1350 | 1296 | 1319 | 2,557,535 | -12.76(-0.96%) |
Mar 26, 2024 | 1365 | 1380 | 1331 | 1331 | 2,351,189 | -20.09(-1.49%) |
Mar 25, 2024 | 1345 | 1358 | 1337 | 1352 | 2,122,962 | -1.89(-0.14%) |
Mar 22, 2024 | 1350 | 1376 | 1346 | 1353 | 3,867,392 | +5.47(+0.41%) |
Mar 21, 2024 | 1328 | 1404 | 1316 | 1348 | 7,259,383 | +72.00(+5.64%) |
Mar 20, 2024 | 1239 | 1288 | 1227 | 1276 | 4,088,372 | +43.24(+3.51%) |
Mar 19, 2024 | 1212 | 1235 | 1199 | 1233 | 2,458,915 | +0.77(+0.06%) |
Mar 18, 2024 | 1249 | 1258 | 1226 | 1232 | 2,584,177 | +1.73(+0.14%) |
Mar 15, 2024 | 1248 | 1262 | 1225 | 1230 | 8,920,079 | -26.66(-2.12%) |
Mar 14, 2024 | 1257 | 1268 | 1242 | 1257 | 3,818,697 | +4.38(+0.35%) |
Mar 13, 2024 | 1277 | 1277 | 1247 | 1253 | 3,797,512 | -33.86(-2.63%) |
Mar 12, 2024 | 1301 | 1302 | 1254 | 1286 | 4,292,489 | -1.24(-0.10%) |
Mar 11, 2024 | 1273 | 1294 | 1247 | 1288 | 3,122,276 | -15.53(-1.19%) |
Mar 08, 2024 | 1388 | 1407 | 1296 | 1303 | 7,434,189 | -97.87(-6.99%) |
Mar 07, 2024 | 1376 | 1408 | 1367 | 1401 | 6,233,815 | +56.76(+4.22%) |
Mar 06, 2024 | 1386 | 1389 | 1341 | 1344 | 4,329,996 | +7.22(+0.54%) |
Mar 05, 2024 | 1389 | 1389 | 1327 | 1337 | 3,612,335 | -59.25(-4.24%) |
Mar 04, 2024 | 1397 | 1432 | 1379 | 1396 | 3,496,683 | +3.07(+0.22%) |
Mar 01, 2024 | 1320 | 1402 | 1314 | 1393 | 4,467,776 | +98.27(+7.59%) |
Feb 29, 2024 | 1298 | 1303 | 1282 | 1295 | 2,855,220 | +11.02(+0.86%) |
Feb 28, 2024 | 1288 | 1293 | 1278 | 1284 | 1,115,246 | -6.78(-0.53%) |
Feb 27, 2024 | 1304 | 1306 | 1287 | 1291 | 1,216,946 | -12.85(-0.99%) |
Feb 26, 2024 | 1304 | 1313 | 1296 | 1304 | 1,634,305 | +12.71(+0.98%) |
Feb 23, 2024 | 1303 | 1314 | 1283 | 1291 | 2,321,310 | -8.50(-0.65%) |
Feb 22, 2024 | 1276 | 1305 | 1271 | 1299 | 4,093,454 | +77.13(+6.31%) |
Feb 21, 2024 | 1213 | 1223 | 1198 | 1222 | 2,066,725 | +0.89(+0.07%) |
Feb 20, 2024 | 1231 | 1232 | 1207 | 1221 | 2,642,433 | -18.85(-1.52%) |
Feb 16, 2024 | 1254 | 1270 | 1237 | 1240 | 2,137,024 | -19.51(-1.55%) |
Feb 15, 2024 | 1275 | 1275 | 1240 | 1260 | 2,197,195 | +2.84(+0.23%) |
Feb 14, 2024 | 1264 | 1268 | 1236 | 1257 | 2,739,586 | +10.53(+0.84%) |
Feb 13, 2024 | 1230 | 1251 | 1222 | 1246 | 3,203,171 | -13.30(-1.06%) |
Feb 12, 2024 | 1285 | 1285 | 1254 | 1260 | 2,485,975 | -18.36(-1.44%) |
Feb 09, 2024 | 1247 | 1280 | 1244 | 1278 | 2,640,486 | +8.65(+0.68%) |
Feb 08, 2024 | 1262 | 1290 | 1260 | 1269 | 2,946,912 | +17.62(+1.41%) |
Feb 07, 2024 | 1229 | 1254 | 1222 | 1252 | 2,585,031 | +34.26(+2.81%) |
Feb 06, 2024 | 1258 | 1267 | 1207 | 1217 | 2,545,031 | -20.36(-1.64%) |
Feb 05, 2024 | 1222 | 1242 | 1217 | 1238 | 2,211,911 | +18.68(+1.53%) |
Feb 02, 2024 | 1204 | 1229 | 1200 | 1219 | 2,680,303 | +24.23(+2.03%) |