Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2632 | 2632 | 2611 | 2626 | 0 | +11.26(+0.43%) |
Jun 12, 2024 | 2609 | 2630 | 2609 | 2615 | 0 | +23.09(+0.89%) |
Jun 11, 2024 | 2577 | 2592 | 2565 | 2592 | 0 | +12.22(+0.47%) |
Jun 10, 2024 | 2573 | 2582 | 2567 | 2580 | 0 | +4.78(+0.19%) |
Jun 07, 2024 | 2572 | 2589 | 2566 | 2575 | 0 | -0.56(-0.02%) |
Jun 06, 2024 | 2576 | 2581 | 2566 | 2575 | 0 | +2.30(+0.09%) |
Jun 05, 2024 | 2552 | 2573 | 2546 | 2573 | 0 | +32.74(+1.29%) |
Jun 04, 2024 | 2532 | 2543 | 2522 | 2540 | 0 | +7.92(+0.31%) |
Jun 03, 2024 | 2534 | 2539 | 2508 | 2532 | 0 | +10.79(+0.43%) |
May 31, 2024 | 2509 | 2523 | 2480 | 2522 | 0 | +16.36(+0.65%) |
May 30, 2024 | 2524 | 2524 | 2499 | 2505 | 0 | -24.25(-0.96%) |
May 29, 2024 | 2530 | 2537 | 2523 | 2530 | 0 | -13.73(-0.54%) |
May 28, 2024 | 2540 | 2544 | 2529 | 2543 | 0 | +10.14(+0.40%) |
May 24, 2024 | 2522 | 2533 | 2533 | 2533 | 0 | +17.92(+0.71%) |
May 23, 2024 | 2548 | 2549 | 2508 | 2515 | 0 | -12.63(-0.50%) |
May 22, 2024 | 2535 | 2536 | 2517 | 2528 | 0 | -7.88(-0.31%) |
May 21, 2024 | 2521 | 2537 | 2521 | 2536 | 0 | +10.01(+0.40%) |
May 20, 2024 | 2524 | 2535 | 2523 | 2526 | 0 | +3.08(+0.12%) |
May 17, 2024 | 2523 | 2524 | 2513 | 2523 | 0 | +2.32(+0.09%) |
May 16, 2024 | 2526 | 2535 | 2520 | 2520 | 0 | -5.07(-0.20%) |
May 15, 2024 | 2502 | 2527 | 2500 | 2525 | 0 | +29.87(+1.20%) |
May 14, 2024 | 2480 | 2498 | 2479 | 2496 | 0 | +13.44(+0.54%) |
May 13, 2024 | 2484 | 2486 | 2475 | 2482 | 0 | +2.27(+0.09%) |
May 10, 2024 | 2481 | 2489 | 2472 | 2480 | 0 | +3.33(+0.13%) |
May 09, 2024 | 2468 | 2478 | 2462 | 2476 | 0 | +8.57(+0.35%) |
May 08, 2024 | 2456 | 2470 | 2455 | 2468 | 0 | +1.70(+0.07%) |
May 07, 2024 | 2467 | 2473 | 2461 | 2466 | 0 | +0.66(+0.03%) |
May 06, 2024 | 2445 | 2466 | 2445 | 2466 | 0 | +26.68(+1.09%) |
May 03, 2024 | 2437 | 2443 | 2424 | 2439 | 0 | +35.54(+1.48%) |
May 02, 2024 | 2395 | 2407 | 2378 | 2403 | 0 | +24.35(+1.02%) |
May 01, 2024 | 2384 | 2417 | 2376 | 2379 | 0 | -6.95(-0.29%) |
Apr 30, 2024 | 2420 | 2425 | 2386 | 2386 | 0 | -38.01(-1.57%) |
Apr 29, 2024 | 2427 | 2429 | 2410 | 2424 | 0 | +5.62(+0.23%) |
Apr 26, 2024 | 2411 | 2425 | 2403 | 2418 | 0 | +33.93(+1.42%) |
Apr 25, 2024 | 2368 | 2389 | 2355 | 2384 | 0 | -16.24(-0.68%) |
Apr 24, 2024 | 2413 | 2413 | 2390 | 2401 | 0 | -1.02(-0.04%) |
Apr 23, 2024 | 2381 | 2404 | 2380 | 2402 | 0 | +31.03(+1.31%) |
Apr 22, 2024 | 2360 | 2384 | 2349 | 2371 | 0 | +21.93(+0.93%) |
Apr 19, 2024 | 2373 | 2379 | 2341 | 2349 | 0 | -29.96(-1.26%) |
Apr 18, 2024 | 2387 | 2401 | 2375 | 2379 | 0 | -4.90(-0.21%) |
Apr 17, 2024 | 2407 | 2414 | 2376 | 2384 | 0 | -14.30(-0.60%) |
Apr 16, 2024 | 2403 | 2412 | 2392 | 2398 | 0 | -3.48(-0.14%) |
Apr 15, 2024 | 2444 | 2454 | 2398 | 2401 | 0 | -31.51(-1.30%) |
Apr 12, 2024 | 2454 | 2457 | 2426 | 2433 | 0 | -34.93(-1.42%) |
Apr 11, 2024 | 2448 | 2473 | 2433 | 2468 | 0 | +26.17(+1.07%) |
Apr 10, 2024 | 2440 | 2448 | 2430 | 2442 | 0 | -17.24(-0.70%) |
Apr 09, 2024 | 2464 | 2466 | 2435 | 2459 | 0 | +2.21(+0.09%) |
Apr 08, 2024 | 2463 | 2466 | 2453 | 2457 | 0 | -2.68(-0.11%) |
Apr 05, 2024 | 2437 | 2469 | 2436 | 2459 | 0 | +28.90(+1.19%) |
Apr 04, 2024 | 2479 | 2485 | 2430 | 2430 | 0 | -31.85(-1.29%) |
Apr 03, 2024 | 2454 | 2472 | 2454 | 2462 | 0 | +1.43(+0.06%) |
Apr 02, 2024 | 2454 | 2462 | 2448 | 2461 | 0 | -16.32(-0.66%) |
Apr 01, 2024 | 2481 | 2488 | 2468 | 2477 | 0 | -1.71(-0.07%) |
Mar 28, 2024 | 2479 | 2479 | 2479 | 2479 | 0 | +0.03(+0.00%) |
Mar 27, 2024 | 2473 | 2479 | 2463 | 2479 | 0 | +16.36(+0.66%) |
Mar 26, 2024 | 2477 | 2480 | 2462 | 2462 | 0 | -9.01(-0.36%) |
Mar 25, 2024 | 2469 | 2477 | 2466 | 2471 | 0 | -7.95(-0.32%) |
Mar 22, 2024 | 2478 | 2486 | 2475 | 2479 | 0 | +1.57(+0.06%) |
Mar 21, 2024 | 2490 | 2492 | 2477 | 2478 | 0 | +1.25(+0.05%) |
Mar 20, 2024 | 2456 | 2477 | 2449 | 2477 | 0 | +23.49(+0.96%) |
Mar 19, 2024 | 2433 | 2454 | 2426 | 2453 | 0 | +13.59(+0.56%) |
Mar 18, 2024 | 2443 | 2455 | 2438 | 2440 | 0 | +19.49(+0.81%) |
Mar 15, 2024 | 2424 | 2430 | 2413 | 2420 | 0 | -20.63(-0.85%) |
Mar 14, 2024 | 2449 | 2451 | 2428 | 2441 | 0 | -1.77(-0.07%) |
Mar 13, 2024 | 2447 | 2449 | 2436 | 2442 | 0 | -5.81(-0.24%) |
Mar 12, 2024 | 2424 | 2450 | 2414 | 2448 | 0 | +34.50(+1.43%) |
Mar 11, 2024 | 2411 | 2418 | 2403 | 2414 | 0 | -3.79(-0.16%) |
Mar 08, 2024 | 2442 | 2456 | 2414 | 2418 | 0 | -20.18(-0.83%) |
Mar 07, 2024 | 2424 | 2442 | 2419 | 2438 | 0 | +27.57(+1.14%) |
Mar 06, 2024 | 2415 | 2423 | 2404 | 2410 | 0 | +10.50(+0.44%) |
Mar 05, 2024 | 2415 | 2416 | 2388 | 2400 | 0 | -26.94(-1.11%) |
Mar 04, 2024 | 2429 | 2437 | 2425 | 2427 | 0 | -6.81(-0.28%) |
Mar 01, 2024 | 2414 | 2436 | 2414 | 2433 | 0 | +20.12(+0.83%) |
Feb 29, 2024 | 2407 | 2418 | 2395 | 2413 | 0 | +14.25(+0.59%) |
Feb 28, 2024 | 2399 | 2403 | 2393 | 2399 | 0 | -5.49(-0.23%) |
Feb 27, 2024 | 2403 | 2406 | 2393 | 2405 | 0 | +2.32(+0.10%) |
Feb 26, 2024 | 2416 | 2420 | 2402 | 2402 | 0 | -11.35(-0.47%) |
Feb 23, 2024 | 2423 | 2429 | 2410 | 2414 | 0 | -1.33(-0.06%) |
Feb 22, 2024 | 2390 | 2417 | 2389 | 2415 | 0 | +58.78(+2.49%) |
Feb 21, 2024 | 2348 | 2357 | 2338 | 2356 | 0 | +2.92(+0.12%) |
Feb 20, 2024 | 2361 | 2366 | 2341 | 2353 | 0 | -16.59(-0.70%) |
Feb 16, 2024 | 2370 | 2370 | 2370 | 2370 | 0 | -12.04(-0.51%) |
Feb 15, 2024 | 2372 | 2383 | 2366 | 2382 | 0 | +8.22(+0.35%) |
Feb 14, 2024 | 2363 | 2375 | 2351 | 2374 | 0 | +20.51(+0.87%) |
Feb 13, 2024 | 2356 | 2363 | 2338 | 2353 | 0 | -30.67(-1.29%) |
Feb 12, 2024 | 2389 | 2399 | 2381 | 2384 | 0 | -5.08(-0.21%) |
Feb 09, 2024 | 2377 | 2390 | 2375 | 2389 | 0 | +16.02(+0.68%) |
Feb 08, 2024 | 2373 | 2376 | 2368 | 2373 | 0 | -1.03(-0.04%) |
Feb 07, 2024 | 2361 | 2375 | 2360 | 2374 | 0 | +21.87(+0.93%) |
Feb 06, 2024 | 2353 | 2356 | 2341 | 2352 | 0 | +3.60(+0.15%) |
Feb 05, 2024 | 2354 | 2355 | 2336 | 2348 | 0 | -3.88(-0.16%) |
Feb 02, 2024 | 2326 | 2360 | 2322 | 2352 | 0 | +35.44(+1.53%) |
Feb 01, 2024 | 2297 | 2317 | 2296 | 2317 | 0 | +28.33(+1.24%) |
Jan 31, 2024 | 2313 | 2321 | 2288 | 2288 | 0 | -42.21(-1.81%) |
Jan 30, 2024 | 2335 | 2336 | 2326 | 2331 | 0 | -3.56(-0.15%) |
Jan 29, 2024 | 2319 | 2335 | 2315 | 2334 | 0 | +17.92(+0.77%) |
Jan 26, 2024 | 2314 | 2324 | 2312 | 2316 | 0 | -1.35(-0.06%) |
Jan 25, 2024 | 2314 | 2323 | 2305 | 2318 | 0 | +8.87(+0.38%) |
Jan 24, 2024 | 2313 | 2326 | 2307 | 2309 | 0 | +7.62(+0.33%) |
Jan 23, 2024 | 2294 | 2302 | 2290 | 2301 | 0 | +9.89(+0.43%) |
Jan 22, 2024 | 2297 | 2302 | 2289 | 2291 | 0 | +1.20(+0.05%) |
Jan 19, 2024 | 2266 | 2290 | 2262 | 2290 | 0 | +32.20(+1.43%) |
Jan 18, 2024 | 2248 | 2260 | 2239 | 2258 | 0 | +21.68(+0.97%) |
Jan 17, 2024 | 2235 | 2238 | 2224 | 2236 | 0 | -11.13(-0.50%) |
Jan 16, 2024 | 2249 | 2256 | 2238 | 2247 | 0 | -7.05(-0.31%) |
Jan 12, 2024 | 2254 | 2254 | 2254 | 2254 | 0 | +2.43(+0.11%) |
Jan 11, 2024 | 2259 | 2264 | 2233 | 2252 | 0 | -1.32(-0.06%) |
Jan 10, 2024 | 2240 | 2257 | 2240 | 2253 | 0 | +15.17(+0.68%) |
Jan 09, 2024 | 2229 | 2242 | 2224 | 2238 | 0 | -0.46(-0.02%) |
Jan 08, 2024 | 2209 | 2239 | 2206 | 2239 | 0 | +34.01(+1.54%) |
Jan 05, 2024 | 2202 | 2216 | 2197 | 2205 | 0 | +4.94(+0.22%) |
Jan 04, 2024 | 2204 | 2219 | 2199 | 2200 | 0 | -9.40(-0.43%) |
Jan 03, 2024 | 2213 | 2220 | 2206 | 2209 | 0 | -12.44(-0.56%) |
Jan 02, 2024 | 2222 | 2226 | 2211 | 2221 | 0 | -14.73(-0.66%) |
Dec 29, 2023 | 2236 | 2236 | 2236 | 2236 | 0 | -6.25(-0.28%) |
Dec 28, 2023 | 2245 | 2249 | 2241 | 2242 | 0 | +0.74(+0.03%) |
Dec 27, 2023 | 2238 | 2244 | 2236 | 2242 | 0 | +3.34(+0.15%) |
Dec 26, 2023 | 2233 | 2243 | 2232 | 2238 | 0 | +7.88(+0.35%) |
Dec 22, 2023 | 2230 | 2230 | 2230 | 2230 | 0 | +1.37(+0.06%) |
Dec 21, 2023 | 2220 | 2230 | 2211 | 2229 | 0 | +21.04(+0.95%) |
Dec 20, 2023 | 2238 | 2245 | 2208 | 2208 | 0 | -30.76(-1.37%) |
Dec 19, 2023 | 2227 | 2239 | 2227 | 2239 | 0 | +11.66(+0.52%) |
Dec 18, 2023 | 2215 | 2232 | 2215 | 2227 | 0 | +13.57(+0.61%) |
Dec 15, 2023 | 2205 | 2217 | 2203 | 2214 | 0 | +6.67(+0.30%) |
Dec 14, 2023 | 2211 | 2217 | 2193 | 2207 | 0 | +0.39(+0.02%) |
Dec 13, 2023 | 2183 | 2208 | 2181 | 2207 | 0 | +24.06(+1.10%) |
Dec 12, 2023 | 2168 | 2183 | 2164 | 2182 | 0 | +11.38(+0.52%) |
Dec 11, 2023 | 2161 | 2172 | 2159 | 2171 | 0 | -0.19(-0.01%) |
Dec 08, 2023 | 2155 | 2173 | 2154 | 2171 | 0 | +10.19(+0.47%) |
Dec 07, 2023 | 2151 | 2164 | 2150 | 2161 | 0 | +21.24(+0.99%) |
Dec 06, 2023 | 2160 | 2162 | 2139 | 2140 | 0 | -11.08(-0.52%) |
Dec 05, 2023 | 2139 | 2157 | 2138 | 2151 | 0 | +6.86(+0.32%) |
Dec 04, 2023 | 2143 | 2146 | 2132 | 2144 | 0 | -15.70(-0.73%) |
Dec 01, 2023 | 2149 | 2163 | 2144 | 2160 | 0 | +5.14(+0.24%) |
Nov 30, 2023 | 2152 | 2156 | 2139 | 2155 | 0 | +3.93(+0.18%) |
Nov 29, 2023 | 2164 | 2169 | 2149 | 2151 | 0 | -5.41(-0.25%) |
Nov 28, 2023 | 2148 | 2160 | 2146 | 2156 | 0 | +5.72(+0.27%) |
Nov 27, 2023 | 2153 | 2156 | 2149 | 2150 | 0 | -3.74(-0.17%) |
Nov 24, 2023 | 2155 | 2157 | 2151 | 2154 | 0 | -1.22(-0.06%) |
Nov 22, 2023 | 2155 | 2155 | 2155 | 2155 | 0 | +8.50(+0.40%) |
Nov 21, 2023 | 2148 | 2149 | 2140 | 2147 | 0 | -6.08(-0.28%) |
Nov 20, 2023 | 2135 | 2158 | 2134 | 2153 | 0 | +17.65(+0.83%) |
Nov 17, 2023 | 2134 | 2139 | 2127 | 2135 | 0 | +0.03(+0.00%) |
Nov 16, 2023 | 2126 | 2136 | 2123 | 2135 | 0 | +5.37(+0.25%) |
Nov 15, 2023 | 2132 | 2136 | 2124 | 2130 | 0 | +4.08(+0.19%) |
Nov 14, 2023 | 2115 | 2132 | 2115 | 2126 | 0 | +34.28(+1.64%) |
Nov 13, 2023 | 2089 | 2097 | 2081 | 2092 | 0 | -2.11(-0.10%) |
Nov 10, 2023 | 2067 | 2095 | 2063 | 2094 | 0 | +34.14(+1.66%) |
Nov 09, 2023 | 2080 | 2082 | 2057 | 2060 | 0 | -17.94(-0.86%) |
Nov 08, 2023 | 2077 | 2081 | 2065 | 2077 | 0 | +3.58(+0.17%) |
Nov 07, 2023 | 2065 | 2078 | 2060 | 2074 | 0 | +10.46(+0.51%) |
Nov 06, 2023 | 2058 | 2065 | 2053 | 2063 | 0 | +8.52(+0.41%) |
Nov 03, 2023 | 2046 | 2061 | 2044 | 2055 | 0 | +15.82(+0.78%) |
Nov 02, 2023 | 2020 | 2040 | 2020 | 2039 | 0 | +35.45(+1.77%) |