Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 3822 | 3846 | 3791 | 3801 | 146,787 | -20.93(-0.55%) |
Jun 05, 2024 | 3800 | 3829 | 3745 | 3822 | 142,911 | +29.61(+0.78%) |
Jun 04, 2024 | 3764 | 3815 | 3760 | 3793 | 163,061 | +37.63(+1.00%) |
Jun 03, 2024 | 3768 | 3776 | 3705 | 3755 | 230,439 | -12.68(-0.34%) |
May 31, 2024 | 3738 | 3775 | 3703 | 3768 | 354,120 | +21.68(+0.58%) |
May 30, 2024 | 3737 | 3758 | 3696 | 3746 | 210,639 | +20.29(+0.54%) |
May 29, 2024 | 3742 | 3767 | 3718 | 3726 | 256,180 | -55.71(-1.47%) |
May 28, 2024 | 3788 | 3806 | 3756 | 3781 | 172,391 | -5.21(-0.14%) |
May 24, 2024 | 3751 | 3798 | 3746 | 3787 | 152,165 | +42.57(+1.14%) |
May 23, 2024 | 3841 | 3841 | 3723 | 3744 | 220,159 | -72.26(-1.89%) |
May 22, 2024 | 3821 | 3844 | 3789 | 3816 | 203,822 | +2.76(+0.07%) |
May 21, 2024 | 3764 | 3819 | 3740 | 3814 | 224,634 | +53.59(+1.43%) |
May 20, 2024 | 3695 | 3765 | 3686 | 3760 | 220,443 | +60.14(+1.63%) |
May 17, 2024 | 3750 | 3750 | 3682 | 3700 | 198,873 | -26.60(-0.71%) |
May 16, 2024 | 3784 | 3788 | 3726 | 3726 | 198,775 | -57.39(-1.52%) |
May 15, 2024 | 3775 | 3788 | 3741 | 3784 | 192,929 | +19.63(+0.52%) |
May 14, 2024 | 3721 | 3770 | 3720 | 3764 | 211,248 | +27.79(+0.74%) |
May 13, 2024 | 3792 | 3799 | 3709 | 3736 | 241,182 | -60.61(-1.60%) |
May 10, 2024 | 3775 | 3803 | 3767 | 3797 | 283,640 | +25.66(+0.68%) |
May 09, 2024 | 3632 | 3792 | 3632 | 3771 | 442,108 | +119.76(+3.28%) |
May 08, 2024 | 3596 | 3655 | 3565 | 3652 | 273,848 | +54.46(+1.51%) |
May 07, 2024 | 3573 | 3615 | 3542 | 3597 | 266,925 | +6.98(+0.19%) |
May 06, 2024 | 3610 | 3610 | 3513 | 3590 | 350,770 | +20.99(+0.59%) |
May 03, 2024 | 3692 | 3740 | 3559 | 3569 | 536,470 | +104.23(+3.01%) |
May 02, 2024 | 3432 | 3480 | 3386 | 3465 | 454,747 | +57.13(+1.68%) |
May 01, 2024 | 3429 | 3477 | 3397 | 3408 | 226,730 | -36.30(-1.05%) |
Apr 30, 2024 | 3505 | 3508 | 3436 | 3444 | 232,735 | -62.63(-1.79%) |
Apr 29, 2024 | 3513 | 3524 | 3479 | 3507 | 146,814 | -6.26(-0.18%) |
Apr 26, 2024 | 3476 | 3534 | 3476 | 3513 | 146,363 | +18.55(+0.53%) |
Apr 25, 2024 | 3515 | 3517 | 3458 | 3494 | 143,135 | -15.00(-0.43%) |
Apr 24, 2024 | 3497 | 3563 | 3497 | 3509 | 156,253 | -16.43(-0.47%) |
Apr 23, 2024 | 3460 | 3539 | 3460 | 3526 | 152,444 | +70.82(+2.05%) |
Apr 22, 2024 | 3433 | 3484 | 3417 | 3455 | 202,830 | +48.07(+1.41%) |
Apr 19, 2024 | 3453 | 3470 | 3397 | 3407 | 219,324 | -15.28(-0.45%) |
Apr 18, 2024 | 3462 | 3477 | 3416 | 3422 | 157,063 | -13.74(-0.40%) |
Apr 17, 2024 | 3465 | 3485 | 3423 | 3436 | 171,258 | -23.81(-0.69%) |
Apr 16, 2024 | 3463 | 3489 | 3443 | 3460 | 223,833 | -17.81(-0.51%) |
Apr 15, 2024 | 3575 | 3617 | 3473 | 3478 | 208,114 | -46.07(-1.31%) |
Apr 12, 2024 | 3571 | 3590 | 3493 | 3524 | 241,518 | -105.83(-2.92%) |
Apr 11, 2024 | 3569 | 3648 | 3560 | 3630 | 174,894 | +51.63(+1.44%) |
Apr 10, 2024 | 3564 | 3609 | 3539 | 3578 | 181,395 | +4.64(+0.13%) |
Apr 09, 2024 | 3602 | 3606 | 3523 | 3573 | 158,419 | -19.65(-0.55%) |
Apr 08, 2024 | 3582 | 3626 | 3581 | 3593 | 166,041 | -0.73(-0.02%) |
Apr 05, 2024 | 3522 | 3602 | 3522 | 3594 | 259,101 | +79.79(+2.27%) |
Apr 04, 2024 | 3650 | 3663 | 3510 | 3514 | 323,361 | -110.20(-3.04%) |
Apr 03, 2024 | 3591 | 3638 | 3587 | 3624 | 255,581 | +66.14(+1.86%) |
Apr 02, 2024 | 3511 | 3577 | 3511 | 3558 | 257,708 | -2.77(-0.08%) |
Apr 01, 2024 | 3643 | 3646 | 3540 | 3561 | 228,188 | -58.88(-1.63%) |
Mar 28, 2024 | 3682 | 3686 | 3610 | 3620 | 274,727 | -45.51(-1.24%) |
Mar 27, 2024 | 3669 | 3703 | 3648 | 3665 | 209,704 | +12.39(+0.34%) |
Mar 26, 2024 | 3641 | 3680 | 3632 | 3653 | 277,206 | +34.06(+0.94%) |
Mar 25, 2024 | 3600 | 3621 | 3561 | 3619 | 168,761 | +2.20(+0.06%) |
Mar 22, 2024 | 3617 | 3638 | 3596 | 3616 | 205,897 | -23.02(-0.63%) |
Mar 21, 2024 | 3607 | 3652 | 3578 | 3639 | 305,178 | +69.16(+1.94%) |
Mar 20, 2024 | 3502 | 3615 | 3492 | 3570 | 434,146 | +72.34(+2.07%) |
Mar 19, 2024 | 3446 | 3502 | 3437 | 3498 | 188,738 | +54.93(+1.60%) |
Mar 18, 2024 | 3459 | 3462 | 3418 | 3443 | 231,529 | +36.86(+1.08%) |
Mar 15, 2024 | 3490 | 3493 | 3401 | 3406 | 772,954 | -97.36(-2.78%) |
Mar 14, 2024 | 3542 | 3542 | 3492 | 3504 | 348,778 | +11.54(+0.33%) |
Mar 13, 2024 | 3492 | 3512 | 3474 | 3492 | 233,089 | +0.00(+0.00%) |
Mar 12, 2024 | 3514 | 3535 | 3490 | 3492 | 188,893 | -2.74(-0.08%) |
Mar 11, 2024 | 3470 | 3538 | 3468 | 3495 | 236,011 | +17.01(+0.49%) |
Mar 08, 2024 | 3469 | 3502 | 3443 | 3478 | 306,111 | +7.92(+0.23%) |
Mar 07, 2024 | 3426 | 3476 | 3401 | 3470 | 271,325 | +58.34(+1.71%) |
Mar 06, 2024 | 3416 | 3431 | 3383 | 3411 | 237,640 | -2.21(-0.06%) |
Mar 05, 2024 | 3435 | 3456 | 3399 | 3414 | 288,878 | -31.00(-0.90%) |
Mar 04, 2024 | 3445 | 3485 | 3436 | 3445 | 272,088 | -38.14(-1.10%) |
Mar 01, 2024 | 3466 | 3495 | 3437 | 3483 | 350,223 | +30.75(+0.89%) |
Feb 29, 2024 | 3489 | 3498 | 3435 | 3452 | 482,987 | -26.67(-0.77%) |
Feb 28, 2024 | 3461 | 3490 | 3443 | 3479 | 341,001 | +17.43(+0.50%) |
Feb 27, 2024 | 3499 | 3517 | 3447 | 3461 | 408,216 | -21.53(-0.62%) |
Feb 26, 2024 | 3542 | 3569 | 3481 | 3483 | 435,424 | -6.18(-0.18%) |
Feb 23, 2024 | 3680 | 3680 | 3474 | 3489 | 963,128 | -394.11(-10.15%) |
Feb 22, 2024 | 3786 | 3899 | 3757 | 3883 | 473,288 | +160.08(+4.30%) |
Feb 21, 2024 | 3699 | 3735 | 3692 | 3723 | 225,926 | +40.07(+1.09%) |
Feb 20, 2024 | 3691 | 3712 | 3671 | 3683 | 265,497 | -15.90(-0.43%) |
Feb 16, 2024 | 3736 | 3738 | 3691 | 3699 | 211,227 | -33.65(-0.90%) |
Feb 15, 2024 | 3734 | 3745 | 3694 | 3732 | 298,606 | +12.29(+0.33%) |
Feb 14, 2024 | 3723 | 3752 | 3677 | 3720 | 254,913 | -9.26(-0.25%) |
Feb 13, 2024 | 3727 | 3769 | 3684 | 3729 | 265,341 | -42.41(-1.12%) |
Feb 12, 2024 | 3739 | 3808 | 3732 | 3772 | 248,457 | +31.89(+0.85%) |
Feb 09, 2024 | 3682 | 3744 | 3645 | 3740 | 400,927 | -81.64(-2.14%) |
Feb 08, 2024 | 3732 | 3826 | 3708 | 3822 | 377,674 | +130.66(+3.54%) |
Feb 07, 2024 | 3632 | 3727 | 3629 | 3691 | 286,207 | +63.67(+1.76%) |
Feb 06, 2024 | 3617 | 3642 | 3591 | 3627 | 283,048 | +19.85(+0.55%) |
Feb 05, 2024 | 3524 | 3611 | 3518 | 3607 | 231,972 | +63.30(+1.79%) |
Feb 02, 2024 | 3522 | 3566 | 3494 | 3544 | 198,573 | +2.92(+0.08%) |
Feb 01, 2024 | 3575 | 3582 | 3495 | 3541 | 197,174 | +50.74(+1.45%) |
Jan 31, 2024 | 3513 | 3536 | 3484 | 3490 | 187,291 | -47.45(-1.34%) |
Jan 30, 2024 | 3509 | 3558 | 3508 | 3538 | 186,386 | +1.26(+0.04%) |
Jan 29, 2024 | 3505 | 3547 | 3480 | 3537 | 221,074 | +34.12(+0.97%) |
Jan 26, 2024 | 3479 | 3520 | 3463 | 3503 | 210,704 | +16.27(+0.47%) |
Jan 25, 2024 | 3503 | 3523 | 3475 | 3486 | 279,446 | +6.47(+0.19%) |
Jan 24, 2024 | 3483 | 3505 | 3460 | 3480 | 262,204 | +6.10(+0.18%) |
Jan 23, 2024 | 3506 | 3514 | 3469 | 3474 | 239,493 | -15.33(-0.44%) |
Jan 22, 2024 | 3635 | 3652 | 3464 | 3489 | 458,581 | -109.95(-3.06%) |
Jan 19, 2024 | 3545 | 3605 | 3534 | 3599 | 236,243 | +87.27(+2.49%) |
Jan 18, 2024 | 3481 | 3523 | 3465 | 3512 | 224,104 | +38.72(+1.11%) |
Jan 17, 2024 | 3480 | 3494 | 3445 | 3473 | 183,312 | -13.73(-0.39%) |
Jan 16, 2024 | 3481 | 3493 | 3450 | 3487 | 174,078 | +1.29(+0.04%) |
Jan 12, 2024 | 3555 | 3559 | 3482 | 3485 | 168,849 | -49.64(-1.40%) |
Jan 11, 2024 | 3486 | 3536 | 3469 | 3535 | 168,291 | +30.98(+0.88%) |
Jan 10, 2024 | 3477 | 3521 | 3477 | 3504 | 149,229 | +31.77(+0.91%) |
Jan 09, 2024 | 3424 | 3474 | 3424 | 3472 | 225,425 | +26.26(+0.76%) |
Jan 08, 2024 | 3395 | 3448 | 3390 | 3446 | 266,019 | +54.44(+1.61%) |
Jan 05, 2024 | 3403 | 3433 | 3378 | 3392 | 323,351 | -11.75(-0.35%) |
Jan 04, 2024 | 3384 | 3432 | 3368 | 3403 | 177,460 | +10.62(+0.31%) |
Jan 03, 2024 | 3446 | 3464 | 3389 | 3393 | 328,954 | -70.94(-2.05%) |
Jan 02, 2024 | 3503 | 3515 | 3448 | 3464 | 335,020 | -66.34(-1.88%) |
Dec 29, 2023 | 3540 | 3558 | 3513 | 3530 | 165,349 | -3.23(-0.09%) |
Dec 28, 2023 | 3539 | 3545 | 3523 | 3533 | 140,397 | +15.75(+0.45%) |
Dec 27, 2023 | 3563 | 3563 | 3512 | 3518 | 169,793 | -31.86(-0.90%) |
Dec 26, 2023 | 3510 | 3557 | 3508 | 3549 | 198,706 | +30.80(+0.88%) |
Dec 22, 2023 | 3503 | 3547 | 3503 | 3519 | 256,194 | +16.08(+0.46%) |
Dec 21, 2023 | 3465 | 3507 | 3465 | 3502 | 219,135 | +50.09(+1.45%) |
Dec 20, 2023 | 3519 | 3525 | 3447 | 3452 | 317,401 | -45.85(-1.31%) |
Dec 19, 2023 | 3471 | 3512 | 3462 | 3498 | 217,428 | +44.54(+1.29%) |
Dec 18, 2023 | 3467 | 3473 | 3444 | 3454 | 202,977 | -8.55(-0.25%) |
Dec 15, 2023 | 3425 | 3478 | 3419 | 3462 | 911,347 | +38.63(+1.13%) |
Dec 14, 2023 | 3437 | 3478 | 3402 | 3424 | 276,776 | +16.00(+0.47%) |
Dec 13, 2023 | 3398 | 3417 | 3364 | 3408 | 220,549 | +21.62(+0.64%) |
Dec 12, 2023 | 3344 | 3388 | 3332 | 3386 | 244,157 | +55.52(+1.67%) |
Dec 11, 2023 | 3272 | 3369 | 3272 | 3330 | 332,287 | +71.36(+2.19%) |
Dec 08, 2023 | 3205 | 3262 | 3205 | 3259 | 246,065 | +36.55(+1.13%) |
Dec 07, 2023 | 3163 | 3225 | 3162 | 3223 | 280,663 | +87.85(+2.80%) |
Dec 06, 2023 | 3165 | 3173 | 3112 | 3135 | 190,041 | +1.98(+0.06%) |
Dec 05, 2023 | 3089 | 3145 | 3089 | 3133 | 184,580 | +13.46(+0.43%) |
Dec 04, 2023 | 3132 | 3172 | 3100 | 3119 | 236,979 | -24.96(-0.79%) |
Dec 01, 2023 | 3110 | 3164 | 3084 | 3144 | 206,070 | +33.70(+1.08%) |
Nov 30, 2023 | 3113 | 3113 | 3065 | 3111 | 256,953 | -0.59(-0.02%) |
Nov 29, 2023 | 3137 | 3159 | 3089 | 3111 | 156,584 | -15.54(-0.50%) |
Nov 28, 2023 | 3121 | 3133 | 3105 | 3127 | 180,948 | +11.05(+0.35%) |
Nov 27, 2023 | 3084 | 3128 | 3075 | 3116 | 254,526 | +15.14(+0.49%) |
Nov 24, 2023 | 3122 | 3122 | 3092 | 3100 | 117,588 | -14.34(-0.46%) |
Nov 22, 2023 | 3151 | 3153 | 3115 | 3115 | 193,608 | -14.98(-0.48%) |
Nov 21, 2023 | 3141 | 3156 | 3126 | 3130 | 185,093 | -12.83(-0.41%) |
Nov 20, 2023 | 3127 | 3154 | 3119 | 3143 | 228,123 | +22.58(+0.72%) |
Nov 17, 2023 | 3140 | 3140 | 3088 | 3120 | 213,420 | +6.37(+0.20%) |
Nov 16, 2023 | 3099 | 3145 | 3087 | 3114 | 260,267 | +7.99(+0.26%) |
Nov 15, 2023 | 3182 | 3192 | 3102 | 3106 | 286,929 | -52.42(-1.66%) |
Nov 14, 2023 | 3150 | 3166 | 3130 | 3158 | 300,189 | +54.03(+1.74%) |
Nov 13, 2023 | 3063 | 3131 | 3062 | 3104 | 242,281 | +44.76(+1.46%) |
Nov 10, 2023 | 3008 | 3065 | 2998 | 3059 | 227,999 | +63.66(+2.13%) |
Nov 09, 2023 | 3017 | 3019 | 2984 | 2996 | 206,883 | -10.03(-0.33%) |
Nov 08, 2023 | 3020 | 3026 | 2989 | 3006 | 236,248 | +8.40(+0.28%) |
Nov 07, 2023 | 2957 | 3021 | 2949 | 2997 | 309,771 | +40.27(+1.36%) |
Nov 06, 2023 | 2875 | 2988 | 2874 | 2957 | 481,312 | +112.14(+3.94%) |
Nov 03, 2023 | 2767 | 2855 | 2749 | 2845 | 583,311 | +20.03(+0.71%) |
Nov 02, 2023 | 2793 | 2830 | 2743 | 2825 | 506,749 | +72.04(+2.62%) |