Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 1542 | 1564 | 1542 | 1550 | 57,842 | +17.49(+1.14%) |
Apr 16, 2024 | 1537 | 1539 | 1518 | 1533 | 66,554 | -5.09(-0.33%) |
Apr 15, 2024 | 1580 | 1592 | 1533 | 1538 | 65,465 | -31.57(-2.01%) |
Apr 12, 2024 | 1600 | 1602 | 1561 | 1569 | 63,053 | -31.83(-1.99%) |
Apr 11, 2024 | 1595 | 1608 | 1568 | 1601 | 74,673 | -6.61(-0.41%) |
Apr 10, 2024 | 1582 | 1608 | 1565 | 1608 | 65,254 | +1.95(+0.12%) |
Apr 09, 2024 | 1634 | 1634 | 1595 | 1606 | 72,249 | -26.59(-1.63%) |
Apr 08, 2024 | 1583 | 1649 | 1583 | 1632 | 79,885 | +37.68(+2.36%) |
Apr 05, 2024 | 1593 | 1607 | 1578 | 1595 | 84,602 | +15.77(+1.00%) |
Apr 04, 2024 | 1603 | 1627 | 1574 | 1579 | 143,442 | -2.50(-0.16%) |
Apr 03, 2024 | 1606 | 1608 | 1578 | 1581 | 39,744 | -19.74(-1.23%) |
Apr 02, 2024 | 1596 | 1608 | 1587 | 1601 | 101,611 | -5.83(-0.36%) |
Apr 01, 2024 | 1635 | 1635 | 1603 | 1607 | 51,387 | -28.13(-1.72%) |
Mar 28, 2024 | 1618 | 1652 | 1599 | 1635 | 93,538 | +18.12(+1.12%) |
Mar 27, 2024 | 1609 | 1618 | 1594 | 1617 | 49,935 | +17.13(+1.07%) |
Mar 26, 2024 | 1618 | 1618 | 1596 | 1600 | 33,352 | -3.79(-0.24%) |
Mar 25, 2024 | 1601 | 1620 | 1600 | 1604 | 38,296 | +3.31(+0.21%) |
Mar 22, 2024 | 1619 | 1625 | 1584 | 1600 | 57,153 | -13.40(-0.83%) |
Mar 21, 2024 | 1605 | 1625 | 1570 | 1614 | 93,914 | +32.76(+2.07%) |
Mar 20, 2024 | 1538 | 1590 | 1538 | 1581 | 65,553 | +32.87(+2.12%) |
Mar 19, 2024 | 1541 | 1565 | 1540 | 1548 | 148,457 | -1.44(-0.09%) |
Mar 18, 2024 | 1548 | 1566 | 1546 | 1549 | 58,855 | +6.54(+0.42%) |
Mar 15, 2024 | 1531 | 1557 | 1524 | 1543 | 98,116 | +11.90(+0.78%) |
Mar 14, 2024 | 1543 | 1558 | 1515 | 1531 | 81,178 | -18.47(-1.19%) |
Mar 13, 2024 | 1545 | 1573 | 1527 | 1549 | 88,066 | +0.61(+0.04%) |
Mar 12, 2024 | 1514 | 1553 | 1506 | 1549 | 79,487 | +43.11(+2.86%) |
Mar 11, 2024 | 1548 | 1549 | 1506 | 1506 | 104,482 | -47.85(-3.08%) |
Mar 08, 2024 | 1569 | 1585 | 1548 | 1554 | 61,141 | -13.21(-0.84%) |
Mar 07, 2024 | 1573 | 1581 | 1552 | 1567 | 70,643 | -5.25(-0.33%) |
Mar 06, 2024 | 1603 | 1605 | 1560 | 1572 | 91,346 | -29.09(-1.82%) |
Mar 05, 2024 | 1562 | 1624 | 1557 | 1601 | 102,377 | +39.35(+2.52%) |
Mar 04, 2024 | 1562 | 1610 | 1552 | 1562 | 142,636 | -5.85(-0.37%) |
Mar 01, 2024 | 1568 | 1574 | 1544 | 1568 | 80,106 | -6.16(-0.39%) |
Feb 29, 2024 | 1574 | 1579 | 1540 | 1574 | 132,220 | +7.52(+0.48%) |
Feb 28, 2024 | 1581 | 1585 | 1555 | 1566 | 59,614 | -22.20(-1.40%) |
Feb 27, 2024 | 1553 | 1597 | 1553 | 1588 | 80,698 | +21.11(+1.35%) |
Feb 26, 2024 | 1537 | 1581 | 1524 | 1567 | 95,372 | +34.36(+2.24%) |
Feb 23, 2024 | 1534 | 1539 | 1521 | 1533 | 49,541 | +13.44(+0.88%) |
Feb 22, 2024 | 1522 | 1535 | 1499 | 1520 | 62,582 | -2.04(-0.13%) |
Feb 21, 2024 | 1511 | 1528 | 1489 | 1522 | 84,367 | +13.12(+0.87%) |
Feb 20, 2024 | 1483 | 1524 | 1474 | 1508 | 97,744 | -4.93(-0.33%) |
Feb 16, 2024 | 1531 | 1535 | 1512 | 1513 | 57,143 | -18.90(-1.23%) |
Feb 15, 2024 | 1493 | 1532 | 1493 | 1532 | 52,596 | +40.93(+2.74%) |
Feb 14, 2024 | 1491 | 1508 | 1466 | 1491 | 53,438 | +13.03(+0.88%) |
Feb 13, 2024 | 1479 | 1504 | 1459 | 1478 | 80,902 | -12.10(-0.81%) |
Feb 12, 2024 | 1497 | 1508 | 1488 | 1490 | 48,513 | -2.80(-0.19%) |
Feb 09, 2024 | 1476 | 1498 | 1468 | 1493 | 42,717 | +16.67(+1.13%) |
Feb 08, 2024 | 1472 | 1484 | 1465 | 1477 | 39,348 | -5.90(-0.40%) |
Feb 07, 2024 | 1483 | 1488 | 1437 | 1482 | 80,966 | +0.98(+0.07%) |
Feb 06, 2024 | 1538 | 1544 | 1468 | 1482 | 110,155 | -51.33(-3.35%) |
Feb 05, 2024 | 1514 | 1538 | 1507 | 1533 | 95,123 | +14.77(+0.97%) |
Feb 02, 2024 | 1488 | 1550 | 1478 | 1518 | 124,744 | +33.84(+2.28%) |