Date | Open | High | Low | Close |
---|---|---|---|---|
2024-04-23 | 2327.45 | 2334.25 | 2291.25 | 2322.00 |
2024-04-22 | 2383.55 | 2387.60 | 2324.35 | 2327.05 |
2024-04-19 | 2378.45 | 2417.70 | 2372.65 | 2387.35 |
2024-04-18 | 2361.50 | 2392.65 | 2361.50 | 2378.70 |
2024-04-17 | 2382.30 | 2395.40 | 2354.45 | 2361.10 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 23 | 23.30 | 22.75 | 22.91 |
2024-01-30 | 23 | 23.28 | 22.91 | 23.13 |
2024-01-29 | 23 | 23.19 | 22.74 | 23.17 |
2024-01-26 | 23 | 22.95 | 22.67 | 22.78 |
2024-01-25 | 23 | 23.00 | 22.61 | 22.89 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-04-23 | 82.11 | 83.42 | 80.87 | 83.37 |
2024-04-22 | 81.88 | 82.27 | 80.70 | 82.12 |
2024-04-19 | 81.98 | 85.59 | 81.14 | 82.09 |
2024-04-18 | 82.84 | 83.45 | 81.55 | 82.52 |
2024-04-17 | 85.32 | 85.49 | 82.52 | 82.82 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 15725 | 15792 | 15459 | 15511 |
2024-01-30 | 15947 | 15979 | 15710 | 15727 |
2024-01-29 | 16055 | 16278 | 16027 | 16070 |
2024-01-26 | 16069 | 16245 | 15886 | 15941 |
2024-01-25 | 16033 | 16252 | 15822 | 16179 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 35720 | 36375 | 35705 | 35925 |
2024-01-30 | 36225 | 36230 | 35860 | 35945 |
2024-01-29 | 35865 | 36170 | 35765 | 35915 |
2024-01-26 | 35925 | 36070 | 35655 | 35925 |
2024-01-25 | 36160 | 36285 | 35875 | 36085 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2023-07-28 | 319.45 | 321.15 | 317.80 | 320.75 |
2023-07-27 | 319.45 | 321.15 | 317.80 | 320.75 |
2023-07-26 | 319.45 | 321.15 | 317.80 | 320.75 |
2023-07-25 | 319.45 | 321.15 | 317.80 | 320.75 |
2023-07-24 | 319.45 | 321.15 | 317.80 | 320.75 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 1.08411 | 1.08435 | 1.08047 | 1.08176 |
2024-01-30 | 1.08330 | 1.08560 | 1.08105 | 1.08443 |
2024-01-29 | 1.08441 | 1.08486 | 1.07944 | 1.08320 |
2024-01-26 | 1.08425 | 1.08840 | 1.08115 | 1.08531 |
2024-01-25 | 1.08773 | 1.09005 | 1.08203 | 1.08447 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 1.26866 | 1.27463 | 1.26537 | 1.26822 |
2024-01-30 | 1.26980 | 1.27167 | 1.26358 | 1.26958 |
2024-01-29 | 1.26919 | 1.27145 | 1.26577 | 1.27051 |
2024-01-26 | 1.27052 | 1.27541 | 1.26712 | 1.26975 |
2024-01-25 | 1.27178 | 1.27383 | 1.26772 | 1.27036 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 0.66008 | 0.66211 | 0.65500 | 0.65657 |
2024-01-30 | 0.66095 | 0.66230 | 0.65736 | 0.66011 |
2024-01-29 | 0.65813 | 0.66142 | 0.65717 | 0.66090 |
2024-01-26 | 0.65815 | 0.66083 | 0.65741 | 0.65793 |
2024-01-25 | 0.65735 | 0.66084 | 0.65647 | 0.65833 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 147,419 | 147,885 | 147,377 | 147,580 |
2024-01-30 | 147,386 | 147,914 | 147,084 | 147,584 |
2024-01-29 | 148,022 | 148,321 | 147,240 | 147,482 |
2024-01-26 | 147,612 | 148,193 | 147,412 | 148,063 |
2024-01-25 | 147,407 | 147,934 | 147,071 | 147,650 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 0.86197 | 0.86424 | 0.85496 | 0.86125 |
2024-01-30 | 0.86104 | 0.86418 | 0.86063 | 0.86161 |
2024-01-29 | 0.86360 | 0.86479 | 0.86057 | 0.86117 |
2024-01-26 | 0.86663 | 0.86836 | 0.86149 | 0.86392 |
2024-01-25 | 0.86295 | 0.86836 | 0.86178 | 0.86690 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 0.85412 | 0.85457 | 0.85210 | 0.85248 |
2024-01-30 | 0.85218 | 0.85656 | 0.85149 | 0.85381 |
2024-01-29 | 0.85405 | 0.85418 | 0.85111 | 0.85221 |
2024-01-26 | 0.85297 | 0.85460 | 0.85233 | 0.85435 |
2024-01-25 | 0.85505 | 0.85621 | 0.85189 | 0.85329 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 159,831 | 160,251 | 158,547 | 158,974 |
2024-01-30 | 159,690 | 160,320 | 159,198 | 160,076 |
2024-01-29 | 160,541 | 160,819 | 159,401 | 159,775 |
2024-01-26 | 160,049 | 160,907 | 159,809 | 160,711 |
2024-01-25 | 160,439 | 160,951 | 159,677 | 160,139 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 187,074 | 187,585 | 185,928 | 186,421 |
2024-01-30 | 187,430 | 187,480 | 186,482 | 187,418 |
2024-01-29 | 187,916 | 188,260 | 187,084 | 187,426 |
2024-01-26 | 187,600 | 188,529 | 187,303 | 188,051 |
2024-01-25 | 187,536 | 188,158 | 187,125 | 187,617 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 97,439 | 97,441 | 96,422 | 96,500 |
2024-01-30 | 97,485 | 97,568 | 97,101 | 97,433 |
2024-01-29 | 97,433 | 97,680 | 97,266 | 97,481 |
2024-01-26 | 97,164 | 97,641 | 97,078 | 97,425 |
2024-01-25 | 96,907 | 97,344 | 96,871 | 97,200 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 170,989 | 171,407 | 170,074 | 170,597 |
2024-01-30 | 171,234 | 171,364 | 170,495 | 171,253 |
2024-01-29 | 171,372 | 171,809 | 170,802 | 171,218 |
2024-01-26 | 170,296 | 171,648 | 170,085 | 171,350 |
2024-01-25 | 170,797 | 171,160 | 169,938 | 170,285 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 38616 | 38717 | 38245 | 38260 |
2024-01-30 | 38423 | 38639 | 38383 | 38626 |
2024-01-29 | 38169 | 38494 | 38161 | 38442 |
2024-01-26 | 38153 | 38371 | 38049 | 38246 |
2024-01-25 | 38059 | 38215 | 37909 | 38190 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 17444.50 | 17483.00 | 17220.75 | 17266.75 |
2024-01-30 | 17705.50 | 17734.75 | 17520.75 | 17565.00 |
2024-01-29 | 17479.25 | 17715.00 | 17478.50 | 17697.25 |
2024-01-26 | 17585.50 | 17630.50 | 17466.00 | 17508.00 |
2024-01-25 | 17615.00 | 17751.50 | 17542.25 | 17603.25 |
Date | Open | High | Low | Close |
---|---|---|---|---|
2024-01-31 | 0.61294 | 0.61723 | 0.61000 | 0.61154 |
2024-01-30 | 0.61334 | 0.61481 | 0.61040 | 0.61348 |
2024-01-29 | 0.60930 | 0.61425 | 0.60858 | 0.61310 |
2024-01-26 | 0.61082 | 0.61197 | 0.60895 | 0.60902 |
2024-01-25 | 0.61063 | 0.61313 | 0.60986 | 0.61092 |