Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2024 | 3054 | 3065 | 3031 | 3051 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 3054 | 3065 | 3031 | 3051 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 3054 | 3065 | 3031 | 3051 | 0 | +2.49(+0.08%) |
Jun 06, 2024 | 3069 | 3078 | 3041 | 3049 | 0 | -16.61(-0.54%) |
Jun 05, 2024 | 3086 | 3092 | 3065 | 3065 | 0 | -25.80(-0.83%) |
Jun 04, 2024 | 3071 | 3095 | 3064 | 3091 | 0 | +12.71(+0.41%) |
Jun 03, 2024 | 3086 | 3097 | 3061 | 3078 | 0 | -8.32(-0.27%) |
Jun 02, 2024 | 3095 | 3108 | 3087 | 3087 | 0 | +0.00(+0.00%) |
Jun 01, 2024 | 3095 | 3108 | 3087 | 3087 | 0 | +0.00(+0.00%) |
May 31, 2024 | 3095 | 3108 | 3087 | 3087 | 0 | -4.87(-0.16%) |
May 30, 2024 | 3104 | 3121 | 3085 | 3092 | 0 | -19.34(-0.62%) |
May 29, 2024 | 3108 | 3128 | 3101 | 3111 | 0 | +1.45(+0.05%) |
May 28, 2024 | 3122 | 3130 | 3106 | 3110 | 0 | -14.47(-0.46%) |
May 27, 2024 | 3094 | 3126 | 3092 | 3124 | 0 | +35.17(+1.14%) |
May 26, 2024 | 3111 | 3130 | 3088 | 3089 | 0 | +0.00(+0.00%) |
May 25, 2024 | 3111 | 3130 | 3088 | 3089 | 0 | +0.00(+0.00%) |
May 24, 2024 | 3111 | 3130 | 3088 | 3089 | 0 | -27.52(-0.88%) |
May 23, 2024 | 3150 | 3151 | 3110 | 3116 | 0 | -42.15(-1.33%) |
May 22, 2024 | 3157 | 3167 | 3152 | 3159 | 0 | +0.57(+0.02%) |
May 21, 2024 | 3165 | 3165 | 3148 | 3158 | 0 | -13.18(-0.42%) |
May 20, 2024 | 3156 | 3174 | 3156 | 3171 | 0 | +17.12(+0.54%) |
May 19, 2024 | 3122 | 3154 | 3117 | 3154 | 0 | +0.00(+0.00%) |
May 18, 2024 | 3122 | 3154 | 3117 | 3154 | 0 | +0.00(+0.00%) |
May 17, 2024 | 3122 | 3154 | 3117 | 3154 | 0 | +31.63(+1.01%) |
May 16, 2024 | 3127 | 3138 | 3116 | 3122 | 0 | +2.50(+0.08%) |
May 15, 2024 | 3141 | 3143 | 3118 | 3120 | 0 | -25.87(-0.82%) |
May 14, 2024 | 3149 | 3156 | 3138 | 3146 | 0 | -2.25(-0.07%) |
May 13, 2024 | 3139 | 3157 | 3126 | 3148 | 0 | -6.53(-0.21%) |
May 12, 2024 | 3159 | 3163 | 3137 | 3155 | 0 | +0.00(+0.00%) |
May 11, 2024 | 3159 | 3163 | 3137 | 3155 | 0 | +0.00(+0.00%) |
May 10, 2024 | 3159 | 3163 | 3137 | 3155 | 0 | +0.23(+0.01%) |
May 09, 2024 | 3128 | 3158 | 3128 | 3154 | 0 | +25.84(+0.83%) |
May 08, 2024 | 3141 | 3145 | 3126 | 3128 | 0 | -19.26(-0.61%) |
May 07, 2024 | 3140 | 3151 | 3134 | 3148 | 0 | +7.02(+0.22%) |
May 06, 2024 | 3133 | 3142 | 3127 | 3141 | 0 | +35.90(+1.16%) |
May 05, 2024 | 3110 | 3123 | 3104 | 3105 | 0 | +0.00(+0.00%) |
May 04, 2024 | 3110 | 3123 | 3104 | 3105 | 0 | +0.00(+0.00%) |
May 03, 2024 | 3110 | 3123 | 3104 | 3105 | 0 | +0.00(+0.00%) |
May 02, 2024 | 3110 | 3123 | 3104 | 3105 | 0 | +0.00(+0.00%) |
May 01, 2024 | 3110 | 3123 | 3104 | 3105 | 0 | +0.00(+0.00%) |
Apr 30, 2024 | 3110 | 3123 | 3104 | 3105 | 0 | -8.22(-0.26%) |
Apr 29, 2024 | 3087 | 3120 | 3081 | 3113 | 0 | +24.40(+0.79%) |
Apr 28, 2024 | 3055 | 3092 | 3055 | 3089 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 3055 | 3092 | 3055 | 3089 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 3055 | 3092 | 3055 | 3089 | 0 | +35.74(+1.17%) |
Apr 25, 2024 | 3038 | 3060 | 3035 | 3053 | 0 | +8.08(+0.27%) |
Apr 24, 2024 | 3029 | 3046 | 3019 | 3045 | 0 | +22.84(+0.76%) |
Apr 23, 2024 | 3039 | 3045 | 3017 | 3022 | 0 | -22.62(-0.74%) |
Apr 22, 2024 | 3059 | 3078 | 3043 | 3045 | 0 | -20.66(-0.67%) |
Apr 21, 2024 | 3060 | 3080 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 3060 | 3080 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 3060 | 3080 | 3055 | 3065 | 0 | -8.96(-0.29%) |
Apr 18, 2024 | 3060 | 3103 | 3058 | 3074 | 0 | +2.84(+0.09%) |
Apr 17, 2024 | 3008 | 3071 | 3002 | 3071 | 0 | +64.31(+2.14%) |
Apr 16, 2024 | 3044 | 3052 | 3005 | 3007 | 0 | -50.31(-1.65%) |
Apr 15, 2024 | 3014 | 3067 | 2996 | 3057 | 0 | +37.91(+1.26%) |
Apr 14, 2024 | 3036 | 3044 | 3015 | 3019 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 3036 | 3044 | 3015 | 3019 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 3036 | 3044 | 3015 | 3019 | 0 | -14.78(-0.49%) |
Apr 11, 2024 | 3014 | 3050 | 3010 | 3034 | 0 | +6.92(+0.23%) |
Apr 10, 2024 | 3046 | 3050 | 3014 | 3027 | 0 | -21.21(-0.70%) |
Apr 09, 2024 | 3045 | 3052 | 3033 | 3049 | 0 | +1.49(+0.05%) |
Apr 08, 2024 | 3057 | 3077 | 3045 | 3047 | 0 | -22.25(-0.72%) |
Apr 07, 2024 | 3075 | 3079 | 3057 | 3069 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 3075 | 3079 | 3057 | 3069 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 3075 | 3079 | 3057 | 3069 | 0 | +0.00(+0.00%) |
Apr 04, 2024 | 3075 | 3079 | 3057 | 3069 | 0 | +0.00(+0.00%) |
Apr 03, 2024 | 3075 | 3079 | 3057 | 3069 | 0 | -5.66(-0.18%) |
Apr 02, 2024 | 3077 | 3086 | 3064 | 3075 | 0 | -2.42(-0.08%) |
Apr 01, 2024 | 3049 | 3078 | 3049 | 3077 | 0 | +36.21(+1.19%) |
Mar 31, 2024 | 3008 | 3041 | 3008 | 3041 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 3008 | 3041 | 3008 | 3041 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 3008 | 3041 | 3008 | 3041 | 0 | +30.51(+1.01%) |
Mar 28, 2024 | 2989 | 3033 | 2984 | 3011 | 0 | +17.52(+0.59%) |
Mar 27, 2024 | 3027 | 3030 | 2993 | 2993 | 0 | -38.34(-1.26%) |
Mar 26, 2024 | 3027 | 3036 | 3006 | 3031 | 0 | +5.17(+0.17%) |
Mar 25, 2024 | 3040 | 3065 | 3026 | 3026 | 0 | -21.72(-0.71%) |
Mar 24, 2024 | 3071 | 3073 | 3028 | 3048 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 3071 | 3073 | 3028 | 3048 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 3071 | 3073 | 3028 | 3048 | 0 | -29.08(-0.95%) |
Mar 21, 2024 | 3084 | 3090 | 3069 | 3077 | 0 | -2.58(-0.08%) |
Mar 20, 2024 | 3059 | 3082 | 3057 | 3080 | 0 | +16.93(+0.55%) |
Mar 19, 2024 | 3078 | 3090 | 3063 | 3063 | 0 | -22.17(-0.72%) |
Mar 18, 2024 | 3057 | 3085 | 3056 | 3085 | 0 | +30.29(+0.99%) |
Mar 17, 2024 | 3032 | 3056 | 3023 | 3055 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 3032 | 3056 | 3023 | 3055 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 3032 | 3056 | 3023 | 3055 | 0 | +16.41(+0.54%) |
Mar 14, 2024 | 3042 | 3060 | 3021 | 3038 | 0 | -5.60(-0.18%) |
Mar 13, 2024 | 3053 | 3062 | 3032 | 3044 | 0 | -12.10(-0.40%) |
Mar 12, 2024 | 3068 | 3075 | 3045 | 3056 | 0 | -12.53(-0.41%) |
Mar 11, 2024 | 3043 | 3068 | 3035 | 3068 | 0 | +22.44(+0.74%) |
Mar 10, 2024 | 3026 | 3049 | 3017 | 3046 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 3026 | 3049 | 3017 | 3046 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 3026 | 3049 | 3017 | 3046 | 0 | +18.62(+0.62%) |
Mar 07, 2024 | 3040 | 3064 | 3023 | 3027 | 0 | -12.53(-0.41%) |
Mar 06, 2024 | 3042 | 3061 | 3034 | 3040 | 0 | -7.86(-0.26%) |
Mar 05, 2024 | 3027 | 3053 | 3022 | 3048 | 0 | +8.48(+0.28%) |
Mar 04, 2024 | 3027 | 3040 | 3008 | 3039 | 0 | +12.29(+0.41%) |
Mar 03, 2024 | 3014 | 3032 | 3004 | 3027 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 3014 | 3032 | 3004 | 3027 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 3014 | 3032 | 3004 | 3027 | 0 | +11.85(+0.39%) |
Feb 29, 2024 | 2944 | 3015 | 2944 | 3015 | 0 | +57.32(+1.94%) |
Feb 28, 2024 | 3016 | 3031 | 2958 | 2958 | 0 | -57.63(-1.91%) |
Feb 27, 2024 | 2966 | 3015 | 2961 | 3015 | 0 | +38.46(+1.29%) |
Feb 26, 2024 | 3002 | 3009 | 2967 | 2977 | 0 | -27.86(-0.93%) |
Feb 25, 2024 | 2993 | 3009 | 2980 | 3005 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 2993 | 3009 | 2980 | 3005 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 2993 | 3009 | 2980 | 3005 | 0 | +16.52(+0.55%) |
Feb 22, 2024 | 2945 | 2988 | 2944 | 2988 | 0 | +37.40(+1.27%) |
Feb 21, 2024 | 2906 | 2995 | 2898 | 2951 | 0 | +28.23(+0.97%) |
Feb 20, 2024 | 2903 | 2927 | 2887 | 2923 | 0 | +12.19(+0.42%) |
Feb 19, 2024 | 2887 | 2911 | 2868 | 2911 | 0 | +44.64(+1.56%) |
Feb 18, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 15, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 14, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 13, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 12, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +0.00(+0.00%) |
Feb 08, 2024 | 2832 | 2867 | 2828 | 2866 | 0 | +36.20(+1.28%) |
Feb 07, 2024 | 2792 | 2830 | 2771 | 2830 | 0 | +40.21(+1.44%) |
Feb 06, 2024 | 2680 | 2803 | 2670 | 2789 | 0 | +87.31(+3.23%) |
Feb 05, 2024 | 2716 | 2740 | 2635 | 2702 | 0 | -27.97(-1.02%) |
Feb 04, 2024 | 2773 | 2792 | 2666 | 2730 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 2773 | 2792 | 2666 | 2730 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 2773 | 2792 | 2666 | 2730 | 0 | -40.59(-1.46%) |
Feb 01, 2024 | 2773 | 2805 | 2753 | 2771 | 0 | -17.81(-0.64%) |
Jan 31, 2024 | 2816 | 2834 | 2783 | 2789 | 0 | -41.98(-1.48%) |
Jan 30, 2024 | 2866 | 2881 | 2829 | 2831 | 0 | -52.83(-1.83%) |
Jan 29, 2024 | 2911 | 2924 | 2883 | 2883 | 0 | -26.86(-0.92%) |
Jan 28, 2024 | 2898 | 2924 | 2890 | 2910 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 2898 | 2924 | 2890 | 2910 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 2898 | 2924 | 2890 | 2910 | 0 | +4.11(+0.14%) |
Jan 25, 2024 | 2824 | 2907 | 2822 | 2906 | 0 | +85.34(+3.03%) |
Jan 24, 2024 | 2782 | 2824 | 2743 | 2821 | 0 | +49.79(+1.80%) |
Jan 23, 2024 | 2747 | 2785 | 2724 | 2771 | 0 | +14.64(+0.53%) |
Jan 22, 2024 | 2826 | 2828 | 2735 | 2756 | 0 | -75.94(-2.68%) |
Jan 21, 2024 | 2837 | 2850 | 2823 | 2832 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 2837 | 2850 | 2823 | 2832 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 2837 | 2850 | 2823 | 2832 | 0 | -13.50(-0.47%) |
Jan 18, 2024 | 2823 | 2849 | 2761 | 2846 | 0 | +12.16(+0.43%) |
Jan 17, 2024 | 2887 | 2887 | 2834 | 2834 | 0 | -60.37(-2.09%) |
Jan 16, 2024 | 2882 | 2897 | 2861 | 2894 | 0 | +7.70(+0.27%) |
Jan 15, 2024 | 2873 | 2904 | 2869 | 2886 | 0 | +4.31(+0.15%) |
Jan 14, 2024 | 2880 | 2904 | 2879 | 2882 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 2880 | 2904 | 2879 | 2882 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 2880 | 2904 | 2879 | 2882 | 0 | -4.67(-0.16%) |
Jan 11, 2024 | 2874 | 2896 | 2868 | 2887 | 0 | +8.95(+0.31%) |
Jan 10, 2024 | 2887 | 2903 | 2870 | 2878 | 0 | -15.55(-0.54%) |
Jan 09, 2024 | 2887 | 2901 | 2878 | 2893 | 0 | +5.71(+0.20%) |
Jan 08, 2024 | 2923 | 2924 | 2888 | 2888 | 0 | -41.64(-1.42%) |
Jan 07, 2024 | 2950 | 2968 | 2917 | 2929 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 2950 | 2968 | 2917 | 2929 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 2950 | 2968 | 2917 | 2929 | 0 | -25.17(-0.85%) |
Jan 04, 2024 | 2966 | 2967 | 2937 | 2954 | 0 | -12.90(-0.43%) |
Jan 03, 2024 | 2957 | 2971 | 2953 | 2967 | 0 | +4.97(+0.17%) |
Jan 02, 2024 | 2973 | 2976 | 2962 | 2962 | 0 | -12.65(-0.43%) |