Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18553 | 18704 | 18550 | 18674 | 0 | +128.00(+0.69%) |
May 17, 2024 | 18570 | 18590 | 18462 | 18546 | 0 | -11.80(-0.06%) |
May 16, 2024 | 18593 | 18670 | 18553 | 18558 | 0 | -38.70(-0.21%) |
May 15, 2024 | 18412 | 18608 | 18359 | 18597 | 0 | +273.90(+1.49%) |
May 14, 2024 | 18186 | 18340 | 18175 | 18323 | 0 | +124.20(+0.68%) |
May 13, 2024 | 18222 | 18234 | 18148 | 18199 | 0 | +37.40(+0.21%) |
May 10, 2024 | 18171 | 18248 | 18100 | 18161 | 0 | +47.70(+0.26%) |
May 09, 2024 | 18103 | 18138 | 18013 | 18114 | 0 | +28.50(+0.16%) |
May 08, 2024 | 17992 | 18135 | 17988 | 18085 | 0 | -6.40(-0.04%) |
May 07, 2024 | 18109 | 18156 | 18062 | 18091 | 0 | -2.20(-0.01%) |
May 06, 2024 | 17952 | 18094 | 17937 | 18094 | 0 | +202.80(+1.13%) |
May 03, 2024 | 17849 | 17927 | 17785 | 17891 | 0 | +349.30(+1.99%) |
May 02, 2024 | 17475 | 17576 | 17291 | 17542 | 0 | +222.90(+1.29%) |
May 01, 2024 | 17383 | 17668 | 17284 | 17319 | 0 | -122.10(-0.70%) |
Apr 30, 2024 | 17719 | 17769 | 17441 | 17441 | 0 | -342.00(-1.92%) |
Apr 29, 2024 | 17801 | 17820 | 17671 | 17783 | 0 | +64.40(+0.36%) |
Apr 26, 2024 | 17570 | 17773 | 17533 | 17718 | 0 | +287.80(+1.65%) |
Apr 25, 2024 | 17205 | 17474 | 17172 | 17430 | 0 | -96.30(-0.55%) |
Apr 24, 2024 | 17610 | 17654 | 17435 | 17527 | 0 | +55.30(+0.32%) |
Apr 23, 2024 | 17300 | 17513 | 17277 | 17472 | 0 | +260.60(+1.51%) |
Apr 22, 2024 | 17161 | 17305 | 17010 | 17211 | 0 | +173.20(+1.02%) |
Apr 19, 2024 | 17330 | 17362 | 16974 | 17038 | 0 | -356.60(-2.05%) |
Apr 18, 2024 | 17514 | 17591 | 17376 | 17394 | 0 | -99.30(-0.57%) |
Apr 17, 2024 | 17778 | 17788 | 17460 | 17494 | 0 | -220.10(-1.24%) |
Apr 16, 2024 | 17691 | 17818 | 17661 | 17714 | 0 | +6.90(+0.04%) |
Apr 15, 2024 | 18143 | 18152 | 17676 | 17707 | 0 | -296.70(-1.65%) |
Apr 12, 2024 | 18121 | 18166 | 17952 | 18004 | 0 | -304.50(-1.66%) |
Apr 11, 2024 | 18087 | 18337 | 17998 | 18308 | 0 | +296.30(+1.65%) |
Apr 10, 2024 | 17958 | 18041 | 17932 | 18012 | 0 | -158.20(-0.87%) |
Apr 09, 2024 | 18190 | 18210 | 17973 | 18170 | 0 | +69.70(+0.39%) |
Apr 08, 2024 | 18130 | 18179 | 18051 | 18100 | 0 | -8.30(-0.05%) |
Apr 05, 2024 | 17940 | 18203 | 17913 | 18108 | 0 | +229.70(+1.28%) |
Apr 04, 2024 | 18332 | 18362 | 17876 | 17879 | 0 | -281.40(-1.55%) |
Apr 03, 2024 | 18047 | 18239 | 18045 | 18160 | 0 | +38.40(+0.21%) |
Apr 02, 2024 | 18076 | 18136 | 18002 | 18122 | 0 | -171.40(-0.94%) |
Apr 01, 2024 | 18281 | 18392 | 18211 | 18293 | 0 | +38.50(+0.21%) |
Mar 28, 2024 | 18258 | 18288 | 18243 | 18255 | 0 | -26.10(-0.14%) |
Mar 27, 2024 | 18344 | 18344 | 18168 | 18281 | 0 | +70.30(+0.39%) |
Mar 26, 2024 | 18328 | 18379 | 18208 | 18210 | 0 | -66.60(-0.36%) |
Mar 25, 2024 | 18219 | 18337 | 18189 | 18277 | 0 | -62.30(-0.34%) |
Mar 22, 2024 | 18296 | 18386 | 18268 | 18339 | 0 | +19.00(+0.10%) |
Mar 21, 2024 | 18440 | 18465 | 18317 | 18320 | 0 | +80.30(+0.44%) |
Mar 20, 2024 | 18082 | 18249 | 18003 | 18240 | 0 | +207.90(+1.15%) |
Mar 19, 2024 | 17894 | 18040 | 17809 | 18032 | 0 | +47.20(+0.26%) |
Mar 18, 2024 | 18024 | 18124 | 17973 | 17985 | 0 | +176.80(+0.99%) |
Mar 15, 2024 | 17927 | 17930 | 17765 | 17808 | 0 | -206.60(-1.15%) |
Mar 14, 2024 | 18115 | 18143 | 17914 | 18015 | 0 | -53.70(-0.30%) |
Mar 13, 2024 | 18153 | 18164 | 18030 | 18068 | 0 | -150.60(-0.83%) |
Mar 12, 2024 | 18070 | 18228 | 17919 | 18219 | 0 | +267.40(+1.49%) |
Mar 11, 2024 | 17960 | 18003 | 17873 | 17952 | 0 | -66.70(-0.37%) |
Mar 08, 2024 | 18313 | 18417 | 17995 | 18018 | 0 | -279.60(-1.53%) |
Mar 07, 2024 | 18158 | 18338 | 18101 | 18298 | 0 | +280.40(+1.56%) |
Mar 06, 2024 | 18083 | 18143 | 17942 | 18018 | 0 | +119.70(+0.67%) |
Mar 05, 2024 | 18086 | 18098 | 17804 | 17898 | 0 | -328.60(-1.80%) |
Mar 04, 2024 | 18290 | 18313 | 18218 | 18226 | 0 | -76.40(-0.42%) |
Mar 01, 2024 | 18069 | 18333 | 18064 | 18303 | 0 | +259.10(+1.44%) |
Feb 29, 2024 | 17992 | 18068 | 17866 | 18044 | 0 | +169.30(+0.95%) |
Feb 28, 2024 | 17895 | 17931 | 17840 | 17874 | 0 | -96.60(-0.54%) |
Feb 27, 2024 | 17963 | 17988 | 17871 | 17971 | 0 | +37.80(+0.21%) |
Feb 26, 2024 | 17978 | 18014 | 17927 | 17933 | 0 | -4.30(-0.02%) |
Feb 23, 2024 | 18054 | 18092 | 17903 | 17938 | 0 | -67.10(-0.37%) |
Feb 22, 2024 | 17853 | 18035 | 17808 | 18005 | 0 | +525.80(+3.01%) |
Feb 21, 2024 | 17415 | 17482 | 17319 | 17479 | 0 | -67.20(-0.38%) |
Feb 20, 2024 | 17591 | 17657 | 17399 | 17546 | 0 | -139.90(-0.79%) |
Feb 16, 2024 | 17854 | 17864 | 17663 | 17686 | 0 | -159.70(-0.89%) |
Feb 15, 2024 | 17820 | 17865 | 17722 | 17846 | 0 | +38.10(+0.21%) |
Feb 14, 2024 | 17734 | 17815 | 17620 | 17808 | 0 | +207.20(+1.18%) |
Feb 13, 2024 | 17520 | 17718 | 17478 | 17600 | 0 | -282.30(-1.58%) |
Feb 12, 2024 | 17944 | 18041 | 17860 | 17883 | 0 | -79.70(-0.44%) |
Feb 09, 2024 | 17825 | 17988 | 17799 | 17962 | 0 | +179.20(+1.01%) |
Feb 08, 2024 | 17758 | 17814 | 17729 | 17783 | 0 | +28.10(+0.16%) |
Feb 07, 2024 | 17672 | 17784 | 17638 | 17755 | 0 | +182.40(+1.04%) |
Feb 06, 2024 | 17670 | 17681 | 17475 | 17573 | 0 | -40.30(-0.23%) |
Feb 05, 2024 | 17635 | 17656 | 17470 | 17613 | 0 | -29.70(-0.17%) |
Feb 02, 2024 | 17416 | 17682 | 17378 | 17643 | 0 | +298.00(+1.72%) |
Feb 01, 2024 | 17217 | 17357 | 17176 | 17345 | 0 | +207.50(+1.21%) |
Jan 31, 2024 | 17280 | 17375 | 17129 | 17137 | 0 | -339.50(-1.94%) |
Jan 30, 2024 | 17557 | 17578 | 17444 | 17477 | 0 | -119.60(-0.68%) |
Jan 29, 2024 | 17435 | 17604 | 17415 | 17596 | 0 | +175.30(+1.01%) |
Jan 26, 2024 | 17438 | 17515 | 17396 | 17421 | 0 | -96.00(-0.55%) |
Jan 25, 2024 | 17584 | 17631 | 17430 | 17517 | 0 | +17.70(+0.10%) |
Jan 24, 2024 | 17561 | 17665 | 17482 | 17499 | 0 | +95.10(+0.55%) |
Jan 23, 2024 | 17341 | 17411 | 17286 | 17404 | 0 | +73.80(+0.43%) |
Jan 22, 2024 | 17403 | 17450 | 17310 | 17330 | 0 | +16.40(+0.09%) |
Jan 19, 2024 | 17065 | 17317 | 17042 | 17314 | 0 | +331.70(+1.95%) |
Jan 18, 2024 | 16894 | 16997 | 16818 | 16982 | 0 | +246.00(+1.47%) |
Jan 17, 2024 | 16710 | 16749 | 16562 | 16736 | 0 | -94.40(-0.56%) |
Jan 16, 2024 | 16775 | 16895 | 16727 | 16831 | 0 | -2.20(-0.01%) |
Jan 12, 2024 | 16852 | 16900 | 16777 | 16833 | 0 | +12.00(+0.07%) |
Jan 11, 2024 | 16852 | 16898 | 16619 | 16821 | 0 | +27.80(+0.17%) |
Jan 10, 2024 | 16708 | 16827 | 16655 | 16793 | 0 | +114.40(+0.69%) |
Jan 09, 2024 | 16532 | 16711 | 16514 | 16679 | 0 | +28.80(+0.17%) |
Jan 08, 2024 | 16355 | 16655 | 16349 | 16650 | 0 | +343.90(+2.11%) |
Jan 05, 2024 | 16298 | 16415 | 16249 | 16306 | 0 | +24.00(+0.15%) |
Jan 04, 2024 | 16291 | 16419 | 16276 | 16282 | 0 | -86.50(-0.53%) |
Jan 03, 2024 | 16413 | 16471 | 16352 | 16368 | 0 | -175.40(-1.06%) |
Jan 02, 2024 | 16667 | 16687 | 16453 | 16544 | 0 | -282.00(-1.68%) |
Dec 29, 2023 | 16902 | 16920 | 16758 | 16826 | 0 | -72.60(-0.43%) |
Dec 28, 2023 | 16966 | 16969 | 16891 | 16898 | 0 | -8.30(-0.05%) |
Dec 27, 2023 | 16896 | 16922 | 16860 | 16907 | 0 | +28.30(+0.17%) |
Dec 26, 2023 | 16817 | 16908 | 16814 | 16878 | 0 | +101.10(+0.60%) |
Dec 22, 2023 | 16799 | 16839 | 16704 | 16777 | 0 | +20.00(+0.12%) |
Dec 21, 2023 | 16733 | 16768 | 16622 | 16757 | 0 | +203.20(+1.23%) |
Dec 20, 2023 | 16775 | 16861 | 16552 | 16554 | 0 | -257.60(-1.53%) |
Dec 19, 2023 | 16754 | 16813 | 16733 | 16812 | 0 | +82.00(+0.49%) |
Dec 18, 2023 | 16634 | 16764 | 16629 | 16730 | 0 | +106.40(+0.64%) |
Dec 15, 2023 | 16587 | 16670 | 16557 | 16623 | 0 | +85.60(+0.52%) |
Dec 14, 2023 | 16604 | 16661 | 16419 | 16538 | 0 | -24.60(-0.15%) |
Dec 13, 2023 | 16399 | 16581 | 16357 | 16562 | 0 | +208.20(+1.27%) |
Dec 12, 2023 | 16217 | 16354 | 16176 | 16354 | 0 | +132.50(+0.82%) |
Dec 11, 2023 | 16070 | 16232 | 16062 | 16222 | 0 | +137.00(+0.85%) |
Dec 08, 2023 | 15943 | 16101 | 15938 | 16085 | 0 | +62.20(+0.39%) |
Dec 07, 2023 | 15890 | 16042 | 15876 | 16022 | 0 | +234.50(+1.49%) |
Dec 06, 2023 | 15988 | 15991 | 15777 | 15788 | 0 | -89.70(-0.56%) |
Dec 05, 2023 | 15762 | 15932 | 15761 | 15878 | 0 | +38.00(+0.24%) |
Dec 04, 2023 | 15837 | 15852 | 15696 | 15840 | 0 | -157.90(-0.99%) |
Dec 01, 2023 | 15890 | 16014 | 15835 | 15998 | 0 | +49.70(+0.31%) |
Nov 30, 2023 | 15983 | 16014 | 15826 | 15948 | 0 | -39.70(-0.25%) |
Nov 29, 2023 | 16118 | 16166 | 15977 | 15988 | 0 | -22.80(-0.14%) |
Nov 28, 2023 | 15944 | 16032 | 15921 | 16010 | 0 | +48.40(+0.30%) |
Nov 27, 2023 | 15978 | 16045 | 15932 | 15962 | 0 | -20.00(-0.13%) |
Nov 24, 2023 | 15975 | 16007 | 15941 | 15982 | 0 | -19.40(-0.12%) |
Nov 22, 2023 | 16039 | 16119 | 15964 | 16001 | 0 | +67.80(+0.43%) |
Nov 21, 2023 | 15952 | 15968 | 15867 | 15934 | 0 | -93.50(-0.58%) |
Nov 20, 2023 | 15853 | 16057 | 15845 | 16027 | 0 | +189.10(+1.19%) |
Nov 17, 2023 | 15813 | 15877 | 15767 | 15838 | 0 | +4.80(+0.03%) |
Nov 16, 2023 | 15765 | 15843 | 15738 | 15833 | 0 | +16.00(+0.10%) |
Nov 15, 2023 | 15882 | 15905 | 15765 | 15817 | 0 | +4.70(+0.03%) |
Nov 14, 2023 | 15744 | 15850 | 15726 | 15812 | 0 | +329.70(+2.13%) |
Nov 13, 2023 | 15460 | 15525 | 15405 | 15483 | 0 | -46.30(-0.30%) |
Nov 10, 2023 | 15252 | 15535 | 15237 | 15529 | 0 | +341.20(+2.25%) |
Nov 09, 2023 | 15341 | 15382 | 15171 | 15188 | 0 | -125.30(-0.82%) |
Nov 08, 2023 | 15312 | 15343 | 15221 | 15313 | 0 | +17.20(+0.11%) |
Nov 07, 2023 | 15209 | 15335 | 15153 | 15296 | 0 | +141.10(+0.93%) |
Nov 06, 2023 | 15141 | 15180 | 15065 | 15155 | 0 | +55.40(+0.37%) |
Nov 03, 2023 | 14972 | 15150 | 14965 | 15100 | 0 | +180.00(+1.21%) |
Nov 02, 2023 | 14849 | 14931 | 14793 | 14920 | 0 | +254.60(+1.74%) |