Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22434 | 22439 | 22284 | 22347 | 0 | -121.40(-0.54%) |
May 21, 2024 | 22436 | 22555 | 22416 | 22468 | 0 | +2.80(+0.01%) |
May 17, 2024 | 22326 | 22469 | 22301 | 22465 | 0 | +0.00(+0.00%) |
May 16, 2024 | 22326 | 22469 | 22301 | 22465 | 0 | +180.60(+0.81%) |
May 15, 2024 | 22277 | 22335 | 22215 | 22285 | 0 | +41.50(+0.19%) |
May 14, 2024 | 22271 | 22309 | 22183 | 22243 | 0 | -15.90(-0.07%) |
May 13, 2024 | 22323 | 22371 | 22238 | 22259 | 0 | -49.70(-0.22%) |
May 10, 2024 | 22396 | 22470 | 22299 | 22309 | 0 | +0.00(+0.00%) |
May 09, 2024 | 22396 | 22470 | 22299 | 22309 | 0 | +49.70(+0.22%) |
May 08, 2024 | 22090 | 22262 | 22049 | 22259 | 0 | -31.40(-0.14%) |
May 07, 2024 | 22280 | 22347 | 22261 | 22291 | 0 | +31.10(+0.14%) |
May 06, 2024 | 21989 | 22262 | 21989 | 22260 | 0 | +312.10(+1.42%) |
May 03, 2024 | 21910 | 21983 | 21860 | 21947 | 0 | +0.00(+0.00%) |
May 02, 2024 | 21910 | 21983 | 21860 | 21947 | 0 | +218.80(+1.01%) |
May 01, 2024 | 21692 | 21911 | 21624 | 21729 | 0 | +14.10(+0.06%) |
Apr 30, 2024 | 21941 | 21958 | 21714 | 21714 | 0 | -297.10(-1.35%) |
Apr 29, 2024 | 22009 | 22052 | 21903 | 22012 | 0 | +42.40(+0.19%) |
Apr 26, 2024 | 21908 | 21998 | 21908 | 21969 | 0 | +0.00(+0.00%) |
Apr 25, 2024 | 21908 | 21998 | 21908 | 21969 | 0 | +95.50(+0.44%) |
Apr 24, 2024 | 21996 | 22029 | 21797 | 21874 | 0 | -138.00(-0.63%) |
Apr 23, 2024 | 21885 | 22051 | 21854 | 22012 | 0 | +139.70(+0.64%) |
Apr 22, 2024 | 21791 | 21931 | 21734 | 21872 | 0 | +64.60(+0.30%) |
Apr 19, 2024 | 21710 | 21872 | 21680 | 21807 | 0 | +0.00(+0.00%) |
Apr 18, 2024 | 21710 | 21872 | 21680 | 21807 | 0 | +151.30(+0.70%) |
Apr 17, 2024 | 21687 | 21824 | 21569 | 21656 | 0 | +13.20(+0.06%) |
Apr 16, 2024 | 21717 | 21726 | 21536 | 21643 | 0 | -97.30(-0.45%) |
Apr 15, 2024 | 21953 | 22025 | 21679 | 21740 | 0 | -159.80(-0.73%) |
Apr 12, 2024 | 22115 | 22208 | 21827 | 21900 | 0 | +0.00(+0.00%) |
Apr 11, 2024 | 22115 | 22208 | 21827 | 21900 | 0 | -299.10(-1.35%) |
Apr 10, 2024 | 22273 | 22273 | 22099 | 22199 | 0 | -162.70(-0.73%) |
Apr 09, 2024 | 22294 | 22380 | 22169 | 22362 | 0 | +101.50(+0.46%) |
Apr 08, 2024 | 22264 | 22310 | 22179 | 22260 | 0 | -4.10(-0.02%) |
Apr 05, 2024 | 22078 | 22317 | 22077 | 22264 | 0 | +0.00(+0.00%) |
Apr 04, 2024 | 22078 | 22317 | 22077 | 22264 | 0 | +151.90(+0.69%) |
Apr 03, 2024 | 22063 | 22174 | 22063 | 22112 | 0 | +37.40(+0.17%) |
Apr 02, 2024 | 22128 | 22128 | 21997 | 22075 | 0 | -110.10(-0.50%) |
Apr 01, 2024 | 22186 | 22205 | 22111 | 22185 | 0 | +18.20(+0.08%) |
Mar 28, 2024 | 22126 | 22221 | 22126 | 22167 | 0 | +0.00(+0.00%) |
Mar 27, 2024 | 22126 | 22221 | 22126 | 22167 | 0 | +254.50(+1.16%) |
Mar 26, 2024 | 21960 | 22038 | 21906 | 21912 | 0 | -29.80(-0.14%) |
Mar 25, 2024 | 21969 | 22069 | 21941 | 21942 | 0 | -41.80(-0.19%) |
Mar 22, 2024 | 22090 | 22123 | 21965 | 21984 | 0 | +0.00(+0.00%) |
Mar 21, 2024 | 22090 | 22123 | 21965 | 21984 | 0 | -61.60(-0.28%) |
Mar 20, 2024 | 21847 | 22066 | 21838 | 22046 | 0 | +185.10(+0.85%) |
Mar 19, 2024 | 21842 | 21931 | 21833 | 21861 | 0 | +23.40(+0.11%) |
Mar 18, 2024 | 21875 | 21875 | 21810 | 21837 | 0 | -12.00(-0.05%) |
Mar 15, 2024 | 21809 | 21894 | 21789 | 21849 | 0 | +0.00(+0.00%) |
Mar 14, 2024 | 21809 | 21894 | 21789 | 21849 | 0 | -120.90(-0.55%) |
Mar 13, 2024 | 21838 | 22009 | 21838 | 21970 | 0 | +139.10(+0.64%) |
Mar 12, 2024 | 21786 | 21841 | 21716 | 21831 | 0 | +61.80(+0.28%) |
Mar 11, 2024 | 21698 | 21782 | 21634 | 21769 | 0 | +31.70(+0.15%) |
Mar 08, 2024 | 21815 | 21892 | 21694 | 21738 | 0 | +0.00(+0.00%) |
Mar 07, 2024 | 21815 | 21892 | 21694 | 21738 | 0 | +143.50(+0.66%) |
Mar 06, 2024 | 21581 | 21713 | 21547 | 21594 | 0 | +68.10(+0.32%) |
Mar 05, 2024 | 21518 | 21623 | 21490 | 21526 | 0 | -5.20(-0.02%) |
Mar 04, 2024 | 21546 | 21585 | 21491 | 21531 | 0 | -21.20(-0.10%) |
Mar 01, 2024 | 21394 | 21605 | 21394 | 21552 | 0 | +0.00(+0.00%) |
Feb 29, 2024 | 21394 | 21605 | 21394 | 21552 | 0 | +308.50(+1.45%) |
Feb 28, 2024 | 21297 | 21329 | 21240 | 21244 | 0 | -75.10(-0.35%) |
Feb 27, 2024 | 21304 | 21346 | 21264 | 21319 | 0 | -5.40(-0.03%) |
Feb 26, 2024 | 21392 | 21450 | 21301 | 21324 | 0 | -88.90(-0.42%) |
Feb 23, 2024 | 21315 | 21440 | 21274 | 21413 | 0 | +0.00(+0.00%) |
Feb 22, 2024 | 21315 | 21440 | 21274 | 21413 | 0 | +240.80(+1.14%) |
Feb 21, 2024 | 21178 | 21197 | 21101 | 21172 | 0 | -45.10(-0.21%) |
Feb 20, 2024 | 21216 | 21288 | 21184 | 21218 | 0 | -38.10(-0.18%) |
Feb 16, 2024 | 21206 | 21324 | 21197 | 21256 | 0 | +0.00(+0.00%) |
Feb 15, 2024 | 21206 | 21324 | 21197 | 21256 | 0 | +366.20(+1.75%) |
Feb 14, 2024 | 20665 | 20890 | 20665 | 20889 | 0 | +304.40(+1.48%) |
Feb 13, 2024 | 20862 | 20862 | 20466 | 20585 | 0 | -482.30(-2.29%) |
Feb 12, 2024 | 21012 | 21146 | 21012 | 21067 | 0 | +57.70(+0.27%) |
Feb 09, 2024 | 20942 | 21028 | 20891 | 21010 | 0 | +0.00(+0.00%) |
Feb 08, 2024 | 20942 | 21028 | 20891 | 21010 | 0 | +40.40(+0.19%) |
Feb 07, 2024 | 20962 | 20991 | 20901 | 20969 | 0 | +11.50(+0.05%) |
Feb 06, 2024 | 20877 | 20979 | 20870 | 20958 | 0 | +85.80(+0.41%) |
Feb 05, 2024 | 21054 | 21054 | 20826 | 20872 | 0 | -213.20(-1.01%) |
Feb 02, 2024 | 21128 | 21128 | 20943 | 21085 | 0 | +0.00(+0.00%) |
Feb 01, 2024 | 21128 | 21128 | 20943 | 21085 | 0 | +63.20(+0.30%) |
Jan 31, 2024 | 21205 | 21251 | 21014 | 21022 | 0 | -206.00(-0.97%) |
Jan 30, 2024 | 21188 | 21250 | 21104 | 21228 | 0 | +27.80(+0.13%) |
Jan 29, 2024 | 21106 | 21213 | 21015 | 21200 | 0 | +74.80(+0.35%) |
Jan 26, 2024 | 21085 | 21142 | 21080 | 21125 | 0 | +0.00(+0.00%) |
Jan 25, 2024 | 21085 | 21142 | 21080 | 21125 | 0 | +99.50(+0.47%) |
Jan 24, 2024 | 21084 | 21161 | 21019 | 21026 | 0 | -8.80(-0.04%) |
Jan 23, 2024 | 20940 | 21043 | 20940 | 21035 | 0 | +110.30(+0.53%) |
Jan 22, 2024 | 20931 | 20975 | 20847 | 20924 | 0 | +17.80(+0.09%) |
Jan 19, 2024 | 20763 | 20909 | 20676 | 20906 | 0 | +0.00(+0.00%) |
Jan 18, 2024 | 20763 | 20909 | 20676 | 20906 | 0 | +211.50(+1.02%) |
Jan 17, 2024 | 20848 | 20848 | 20594 | 20695 | 0 | -253.10(-1.21%) |
Jan 16, 2024 | 20999 | 21006 | 20843 | 20948 | 0 | -113.80(-0.54%) |
Jan 15, 2024 | 20967 | 21074 | 20932 | 21062 | 0 | +71.70(+0.34%) |
Jan 12, 2024 | 20966 | 21141 | 20957 | 20990 | 0 | +0.00(+0.00%) |
Jan 11, 2024 | 20966 | 21141 | 20957 | 20990 | 0 | +0.80(+0.00%) |
Jan 10, 2024 | 20965 | 21031 | 20965 | 20989 | 0 | +18.40(+0.09%) |
Jan 09, 2024 | 21024 | 21024 | 20880 | 20971 | 0 | -103.90(-0.49%) |
Jan 08, 2024 | 20917 | 21076 | 20875 | 21075 | 0 | +137.30(+0.66%) |
Jan 05, 2024 | 20851 | 21015 | 20839 | 20938 | 0 | +0.00(+0.00%) |
Jan 04, 2024 | 20851 | 21015 | 20839 | 20938 | 0 | +119.00(+0.57%) |
Jan 03, 2024 | 20804 | 20892 | 20708 | 20819 | 0 | -53.50(-0.26%) |
Jan 02, 2024 | 20904 | 20937 | 20824 | 20872 | 0 | -86.30(-0.41%) |
Dec 29, 2023 | 20921 | 20966 | 20860 | 20958 | 0 | +0.00(+0.00%) |
Dec 28, 2023 | 20921 | 20966 | 20860 | 20958 | 0 | -57.50(-0.27%) |
Dec 27, 2023 | 20879 | 21091 | 20879 | 21016 | 0 | +134.70(+0.65%) |
Dec 22, 2023 | 20797 | 20939 | 20797 | 20881 | 0 | +0.00(+0.00%) |
Dec 21, 2023 | 20797 | 20939 | 20797 | 20881 | 0 | +280.40(+1.36%) |
Dec 20, 2023 | 20821 | 20892 | 20599 | 20601 | 0 | -238.80(-1.15%) |
Dec 19, 2023 | 20652 | 20849 | 20652 | 20840 | 0 | +216.90(+1.05%) |
Dec 18, 2023 | 20544 | 20676 | 20544 | 20623 | 0 | +93.50(+0.46%) |
Dec 15, 2023 | 20784 | 20784 | 20500 | 20529 | 0 | +0.00(+0.00%) |
Dec 14, 2023 | 20784 | 20784 | 20500 | 20529 | 0 | -100.20(-0.49%) |
Dec 13, 2023 | 20217 | 20630 | 20125 | 20629 | 0 | +395.60(+1.96%) |
Dec 12, 2023 | 20308 | 20308 | 20162 | 20234 | 0 | -84.60(-0.42%) |
Dec 11, 2023 | 20305 | 20320 | 20209 | 20318 | 0 | -13.10(-0.06%) |
Dec 08, 2023 | 20272 | 20377 | 20266 | 20332 | 0 | +0.00(+0.00%) |
Dec 07, 2023 | 20272 | 20377 | 20266 | 20332 | 0 | +57.30(+0.28%) |
Dec 06, 2023 | 20393 | 20492 | 20272 | 20274 | 0 | -101.70(-0.50%) |
Dec 05, 2023 | 20383 | 20454 | 20361 | 20376 | 0 | -34.30(-0.17%) |
Dec 04, 2023 | 20407 | 20473 | 20341 | 20410 | 0 | -42.70(-0.21%) |
Dec 01, 2023 | 20208 | 20460 | 20155 | 20453 | 0 | +0.00(+0.00%) |
Nov 30, 2023 | 20208 | 20460 | 20155 | 20453 | 0 | +336.70(+1.67%) |
Nov 29, 2023 | 20063 | 20156 | 20043 | 20116 | 0 | +79.40(+0.40%) |
Nov 28, 2023 | 19956 | 20076 | 19918 | 20037 | 0 | +4.10(+0.02%) |
Nov 27, 2023 | 20104 | 20106 | 20032 | 20033 | 0 | -70.40(-0.35%) |
Nov 24, 2023 | 20092 | 20157 | 20070 | 20103 | 0 | +0.00(+0.00%) |
Nov 23, 2023 | 20092 | 20157 | 20070 | 20103 | 0 | -10.90(-0.05%) |
Nov 22, 2023 | 20123 | 20169 | 20049 | 20114 | 0 | +4.00(+0.02%) |
Nov 21, 2023 | 20223 | 20260 | 20104 | 20110 | 0 | -136.50(-0.67%) |
Nov 20, 2023 | 20166 | 20262 | 20126 | 20246 | 0 | +70.70(+0.35%) |
Nov 17, 2023 | 20096 | 20207 | 20096 | 20176 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 20096 | 20207 | 20096 | 20176 | 0 | +117.90(+0.59%) |
Nov 15, 2023 | 20061 | 20139 | 20035 | 20058 | 0 | +34.20(+0.17%) |
Nov 14, 2023 | 19864 | 20071 | 19864 | 20024 | 0 | +314.50(+1.60%) |
Nov 13, 2023 | 19638 | 19776 | 19606 | 19709 | 0 | +54.70(+0.28%) |
Nov 10, 2023 | 19596 | 19656 | 19503 | 19654 | 0 | +0.00(+0.00%) |
Nov 09, 2023 | 19596 | 19656 | 19503 | 19654 | 0 | +124.30(+0.64%) |
Nov 08, 2023 | 19566 | 19646 | 19479 | 19530 | 0 | -45.40(-0.23%) |
Nov 07, 2023 | 19701 | 19701 | 19531 | 19576 | 0 | -168.30(-0.85%) |
Nov 06, 2023 | 19850 | 19905 | 19710 | 19744 | 0 | -80.90(-0.41%) |
Nov 03, 2023 | 19701 | 19888 | 19690 | 19825 | 0 | +0.00(+0.00%) |
Nov 02, 2023 | 19701 | 19888 | 19690 | 19825 | 0 | +745.80(+3.91%) |