Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 3089 | 3142 | 3048 | 3132 | 3,228 | +56.28(+1.83%) |
Apr 17, 2024 | 3125 | 3139 | 3049 | 3076 | 2,374 | -32.87(-1.06%) |
Apr 16, 2024 | 3123 | 3140 | 3088 | 3109 | 2,211 | -16.41(-0.53%) |
Apr 15, 2024 | 3107 | 3130 | 3060 | 3125 | 2,887 | +22.97(+0.74%) |
Apr 12, 2024 | 3117 | 3141 | 3060 | 3102 | 2,738 | -14.13(-0.45%) |
Apr 11, 2024 | 3172 | 3199 | 3108 | 3116 | 2,408 | -46.53(-1.47%) |
Apr 10, 2024 | 3165 | 3192 | 3107 | 3163 | 3,413 | -2.73(-0.09%) |
Apr 09, 2024 | 3214 | 3234 | 3165 | 3165 | 2,596 | -52.07(-1.62%) |
Apr 08, 2024 | 3178 | 3222 | 3162 | 3217 | 3,381 | +39.70(+1.25%) |
Apr 05, 2024 | 3170 | 3200 | 3162 | 3178 | 2,477 | -0.22(-0.01%) |
Apr 04, 2024 | 3165 | 3213 | 3142 | 3178 | 3,463 | +28.40(+0.90%) |
Apr 03, 2024 | 3215 | 3225 | 3137 | 3150 | 4,425 | -61.80(-1.92%) |
Apr 02, 2024 | 3200 | 3211 | 3175 | 3211 | 4,270 | +11.40(+0.36%) |
Apr 01, 2024 | 3229 | 3250 | 3190 | 3200 | 8,231 | -23.92(-0.74%) |
Mar 28, 2024 | 3190 | 3207 | 3207 | 3224 | 2,364 | +34.73(+1.09%) |
Mar 27, 2024 | 3210 | 3229 | 3185 | 3189 | 3,211 | -20.02(-0.62%) |
Mar 26, 2024 | 3185 | 3255 | 3175 | 3209 | 2,751 | +6.00(+0.19%) |
Mar 25, 2024 | 3240 | 3262 | 3198 | 3203 | 2,734 | -30.59(-0.95%) |
Mar 22, 2024 | 3287 | 3325 | 3234 | 3234 | 2,380 | -40.26(-1.23%) |
Mar 21, 2024 | 3276 | 3325 | 3225 | 3274 | 2,052 | -18.49(-0.56%) |
Mar 20, 2024 | 3221 | 3312 | 3180 | 3293 | 4,224 | +75.21(+2.34%) |
Mar 19, 2024 | 3233 | 3288 | 3190 | 3217 | 3,071 | -7.66(-0.24%) |
Mar 18, 2024 | 3223 | 3315 | 3196 | 3225 | 3,317 | +38.08(+1.19%) |
Mar 15, 2024 | 3232 | 3272 | 3170 | 3187 | 19,318 | -38.28(-1.19%) |
Mar 14, 2024 | 3247 | 3318 | 3200 | 3225 | 4,553 | -8.28(-0.26%) |
Mar 13, 2024 | 3224 | 3323 | 3220 | 3233 | 3,824 | +18.05(+0.56%) |
Mar 12, 2024 | 3191 | 3269 | 3176 | 3215 | 2,689 | +21.41(+0.67%) |
Mar 11, 2024 | 3207 | 3250 | 3169 | 3194 | 2,224 | -16.16(-0.50%) |
Mar 08, 2024 | 3200 | 3253 | 3170 | 3210 | 2,260 | +10.18(+0.32%) |
Mar 07, 2024 | 3200 | 3261 | 3166 | 3200 | 3,304 | -9.49(-0.30%) |
Mar 06, 2024 | 3167 | 3234 | 3149 | 3209 | 2,361 | +51.49(+1.63%) |
Mar 05, 2024 | 3186 | 3237 | 3145 | 3158 | 3,217 | -7.61(-0.24%) |
Mar 04, 2024 | 3330 | 3350 | 3150 | 3166 | 3,306 | -151.88(-4.58%) |
Mar 01, 2024 | 3302 | 3364 | 3280 | 3317 | 2,108 | +29.90(+0.91%) |
Feb 29, 2024 | 3376 | 3394 | 3288 | 3288 | 2,845 | -66.99(-2.00%) |
Feb 28, 2024 | 3333 | 3423 | 3333 | 3355 | 4,042 | +39.47(+1.19%) |
Feb 27, 2024 | 3462 | 3497 | 3305 | 3315 | 3,808 | -150.20(-4.33%) |
Feb 26, 2024 | 3371 | 3601 | 3325 | 3465 | 6,287 | +93.45(+2.77%) |
Feb 23, 2024 | 3366 | 3427 | 3346 | 3372 | 2,447 | +4.55(+0.14%) |
Feb 22, 2024 | 3341 | 3391 | 3255 | 3367 | 3,189 | +35.31(+1.06%) |
Feb 21, 2024 | 3415 | 3463 | 3325 | 3332 | 4,269 | -48.00(-1.42%) |
Feb 20, 2024 | 3456 | 3506 | 3350 | 3380 | 3,014 | -79.51(-2.30%) |
Feb 16, 2024 | 3480 | 3535 | 3441 | 3460 | 1,604 | -26.53(-0.76%) |
Feb 15, 2024 | 3481 | 3500 | 3435 | 3486 | 2,540 | +0.02(+0.00%) |
Feb 14, 2024 | 3522 | 3549 | 3440 | 3486 | 2,017 | -33.97(-0.97%) |
Feb 13, 2024 | 3563 | 3566 | 3505 | 3520 | 1,745 | -29.27(-0.82%) |
Feb 12, 2024 | 3572 | 3590 | 3545 | 3549 | 1,578 | -18.21(-0.51%) |
Feb 09, 2024 | 3550 | 3592 | 3539 | 3567 | 1,240 | +16.17(+0.46%) |
Feb 08, 2024 | 3575 | 3600 | 3548 | 3551 | 2,520 | -45.25(-1.26%) |
Feb 07, 2024 | 3570 | 3615 | 3540 | 3597 | 2,129 | +49.22(+1.39%) |
Feb 06, 2024 | 3588 | 3600 | 3539 | 3547 | 1,422 | -32.66(-0.91%) |
Feb 05, 2024 | 3590 | 3603 | 3557 | 3580 | 1,109 | -14.01(-0.39%) |
Feb 02, 2024 | 3593 | 3650 | 3574 | 3594 | 1,251 | -5.90(-0.16%) |