Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1405 | 1425 | 1370 | 1384 | 54 | -41.16(-2.89%) |
Feb 28, 2024 | 1425 | 1425 | 1425 | 1425 | 14 | +10.00(+0.71%) |
Feb 27, 2024 | 1405 | 1415 | 1405 | 1415 | 7 | -20.00(-1.39%) |
Feb 26, 2024 | 1434 | 1437 | 1407 | 1435 | 65 | -17.50(-1.20%) |
Feb 23, 2024 | 1461 | 1461 | 1440 | 1452 | 154 | -54.40(-3.61%) |
Feb 22, 2024 | 1500 | 1507 | 1500 | 1507 | 3 | +32.20(+2.18%) |
Feb 21, 2024 | 1478 | 1488 | 1474 | 1475 | 33 | -52.14(-3.41%) |
Feb 20, 2024 | 1527 | 1527 | 1527 | 1527 | 1 | -3.15(-0.21%) |
Feb 16, 2024 | 1523 | 1530 | 1500 | 1530 | 100 | -6.51(-0.42%) |
Feb 15, 2024 | 1525 | 1536 | 1525 | 1536 | 4 | +21.50(+1.42%) |
Feb 14, 2024 | 1515 | 1515 | 1515 | 1515 | 50 | -0.16(-0.01%) |
Feb 13, 2024 | 1550 | 1550 | 1515 | 1515 | 2 | -34.84(-2.25%) |
Feb 12, 2024 | 1550 | 1550 | 1550 | 1550 | 4 | -20.00(-1.27%) |
Feb 09, 2024 | 1586 | 1586 | 1570 | 1570 | 100 | +1.00(+0.06%) |
Feb 08, 2024 | 1643 | 1643 | 1525 | 1569 | 179 | -256.00(-14.03%) |
Feb 07, 2024 | 1825 | 1825 | 1825 | 1825 | 1 | +24.00(+1.33%) |
Feb 05, 2024 | 1801 | 0 | +45.00(+2.56%) | |||
Feb 02, 2024 | 1768 | 1781 | 1751 | 1756 | 100 | -11.00(-0.62%) |
Feb 01, 2024 | 1820 | 1820 | 1767 | 1767 | 45 | -61.00(-3.34%) |
Jan 31, 2024 | 1828 | 1828 | 1828 | 1828 | 1 | +26.05(+1.45%) |
Jan 30, 2024 | 1781 | 1802 | 1781 | 1802 | 4 | -1.05(-0.06%) |
Jan 29, 2024 | 1814 | 1814 | 1803 | 1803 | 3 | -7.00(-0.39%) |
Jan 26, 2024 | 1845 | 1845 | 1810 | 1810 | 100 | -76.00(-4.03%) |
Jan 25, 2024 | 1886 | 1886 | 1886 | 1886 | 3 | +11.00(+0.59%) |
Jan 24, 2024 | 1892 | 1892 | 1865 | 1875 | 4 | -12.40(-0.66%) |
Jan 23, 2024 | 1890 | 1905 | 1887 | 1887 | 12 | -27.60(-1.44%) |
Jan 22, 2024 | 1915 | 1915 | 1910 | 1915 | 6 | +35.00(+1.86%) |
Jan 19, 2024 | 1879 | 1881 | 1850 | 1880 | 121 | -80.99(-4.13%) |
Jan 18, 2024 | 2000 | 2000 | 1961 | 1961 | 4 | -10.01(-0.51%) |
Jan 17, 2024 | 1935 | 1971 | 1935 | 1971 | 12 | +99.00(+5.29%) |
Jan 16, 2024 | 1872 | 1872 | 1872 | 1872 | 1 | -47.00(-2.45%) |
Jan 12, 2024 | 1928 | 1928 | 1919 | 1919 | 100 | -9.00(-0.47%) |
Jan 11, 2024 | 1904 | 1928 | 1901 | 1928 | 18 | +47.50(+2.53%) |
Jan 10, 2024 | 1875 | 1880 | 1875 | 1880 | 25 | +4.91(+0.26%) |
Jan 09, 2024 | 1876 | 1876 | 1876 | 1876 | 4 | -0.41(-0.02%) |
Jan 08, 2024 | 1931 | 1931 | 1876 | 1876 | 44 | -139.50(-6.92%) |
Jan 05, 2024 | 2024 | 2024 | 2012 | 2016 | 100 | -17.50(-0.86%) |
Jan 04, 2024 | 2078 | 2078 | 2004 | 2033 | 20 | +88.00(+4.52%) |
Jan 03, 2024 | 1924 | 1947 | 1850 | 1945 | 43 | +82.00(+4.40%) |
Jan 02, 2024 | 1859 | 1863 | 1859 | 1863 | 6 | +96.00(+5.43%) |
Dec 29, 2023 | 1776 | 1776 | 1767 | 1767 | 100 | +2.00(+0.11%) |
Dec 28, 2023 | 1766 | 1766 | 1765 | 1765 | 30 | -37.00(-2.05%) |
Dec 27, 2023 | 1800 | 1809 | 1790 | 1802 | 6 | -73.00(-3.89%) |
Dec 26, 2023 | 1800 | 1875 | 1800 | 1875 | 9 | -11.00(-0.58%) |
Dec 22, 2023 | 1822 | 1905 | 1822 | 1886 | 100 | +66.25(+3.64%) |
Dec 21, 2023 | 1842 | 1842 | 1816 | 1820 | 9 | +52.74(+2.98%) |
Dec 20, 2023 | 1783 | 1783 | 1767 | 1767 | 7 | +42.01(+2.44%) |
Dec 19, 2023 | 1750 | 1757 | 1651 | 1725 | 127 | -31.00(-1.77%) |
Dec 18, 2023 | 1756 | 1756 | 1756 | 1756 | 1 | +39.50(+2.30%) |
Dec 15, 2023 | 1699 | 1720 | 1699 | 1716 | 100 | +112.00(+6.98%) |
Dec 14, 2023 | 1604 | 1628 | 1599 | 1604 | 20 | +98.50(+6.54%) |
Dec 11, 2023 | 1506 | 0 | +21.00(+1.41%) | |||
Dec 08, 2023 | 1485 | 1485 | 1485 | 1485 | 100 | -6.26(-0.42%) |
Dec 07, 2023 | 1501 | 1501 | 1491 | 1491 | 7 | -63.74(-4.10%) |
Dec 05, 2023 | 1555 | 0 | -17.50(-1.11%) | |||
Dec 04, 2023 | 1572 | 1573 | 1572 | 1572 | 6 | +22.50(+1.45%) |
Dec 01, 2023 | 1550 | 1550 | 1550 | 1550 | 100 | -10.00(-0.64%) |
Nov 30, 2023 | 1560 | 1560 | 1560 | 1560 | 1 | +11.60(+0.75%) |
Nov 29, 2023 | 1575 | 1575 | 1548 | 1548 | 11 | -41.60(-2.62%) |
Nov 28, 2023 | 1597 | 1597 | 1575 | 1590 | 34 | -10.00(-0.62%) |
Nov 27, 2023 | 1600 | 1600 | 1558 | 1600 | 22 | +82.50(+5.44%) |
Nov 24, 2023 | 1486 | 1518 | 1486 | 1518 | 100 | +32.50(+2.19%) |
Nov 21, 2023 | 1485 | 0 | +19.75(+1.35%) | |||
Nov 20, 2023 | 1465 | 1465 | 1465 | 1465 | 4 | -34.75(-2.32%) |
Nov 16, 2023 | 1500 | 0 | +55.00(+3.81%) | |||
Nov 14, 2023 | 1445 | 0 | +8.00(+0.56%) | |||
Nov 13, 2023 | 1421 | 1437 | 1417 | 1437 | 26 | +2.00(+0.14%) |
Nov 10, 2023 | 1465 | 1465 | 1435 | 1435 | 100 | -25.00(-1.71%) |
Nov 09, 2023 | 1460 | 1460 | 1460 | 1460 | 20 | +2.98(+0.20%) |
Nov 08, 2023 | 1440 | 1476 | 1440 | 1457 | 4 | +29.02(+2.03%) |
Nov 07, 2023 | 1428 | 1428 | 1428 | 1428 | 20 | -37.00(-2.53%) |
Nov 06, 2023 | 1470 | 1470 | 1445 | 1465 | 153 | +2.00(+0.14%) |
Nov 03, 2023 | 1495 | 1495 | 1441 | 1463 | 100 | -197.00(-11.87%) |
Nov 02, 2023 | 1660 | 1660 | 1660 | 1660 | 6 | +59.00(+3.69%) |
Nov 01, 2023 | 1640 | 1640 | 1601 | 1601 | 6 | -39.00(-2.38%) |
Oct 31, 2023 | 1640 | 1640 | 1640 | 1640 | 9 | +12.50(+0.77%) |
Oct 30, 2023 | 1628 | 1633 | 1628 | 1628 | 2 | -40.50(-2.43%) |
Oct 27, 2023 | 1668 | 1668 | 1668 | 1668 | 100 | +8.00(+0.48%) |
Oct 25, 2023 | 1660 | 115 | +31.50(+1.93%) | |||
Oct 20, 2023 | 1628 | 6 | +0.00(+0.00%) | |||
Oct 19, 2023 | 1628 | 1628 | 1628 | 1628 | 3 | -57.34(-3.40%) |
Oct 18, 2023 | 1694 | 1694 | 1650 | 1686 | 13 | -39.16(-2.27%) |
Oct 17, 2023 | 1721 | 1733 | 1710 | 1725 | 50 | -109.84(-5.99%) |
Oct 10, 2023 | 1835 | 0 | -10.16(-0.55%) | |||
Oct 09, 2023 | 1845 | 1845 | 1845 | 1845 | 2 | +20.00(+1.10%) |
Oct 06, 2023 | 1825 | 1825 | 1825 | 1825 | 100 | +89.00(+5.13%) |
Oct 04, 2023 | 1736 | 0 | -36.00(-2.03%) | |||
Oct 02, 2023 | 1772 | 3 | -10.50(-0.59%) | |||
Sep 29, 2023 | 1782 | 1782 | 1782 | 1782 | 100 | +22.50(+1.28%) |
Sep 28, 2023 | 1760 | 1760 | 1760 | 1760 | 4 | -12.00(-0.68%) |
Sep 27, 2023 | 1772 | 1772 | 1772 | 1772 | 1 | +0.00(+0.00%) |
Sep 26, 2023 | 1772 | 1772 | 1772 | 1772 | 1 | +21.00(+1.20%) |
Sep 25, 2023 | 1777 | 1777 | 1722 | 1751 | 6 | -36.50(-2.04%) |
Sep 22, 2023 | 1800 | 1800 | 1788 | 1788 | 100 | -5.00(-0.28%) |
Sep 21, 2023 | 1792 | 1792 | 1792 | 1792 | 1 | +12.50(+0.70%) |
Sep 14, 2023 | 1780 | 0 | +56.41(+3.27%) | |||
Sep 13, 2023 | 1721 | 1724 | 1721 | 1724 | 5 | -56.41(-3.17%) |
Sep 12, 2023 | 1780 | 1780 | 1780 | 1780 | 1 | +0.00(+0.00%) |
Sep 11, 2023 | 1780 | 1780 | 1780 | 1780 | 5 | +50.37(+2.91%) |
Sep 07, 2023 | 1730 | 0 | -56.64(-3.17%) | |||
Sep 06, 2023 | 1786 | 1786 | 1786 | 1786 | 2 | +6.27(+0.35%) |
Sep 05, 2023 | 1780 | 1780 | 1780 | 1780 | 2 | +0.00(+0.00%) |
Sep 01, 2023 | 1780 | 1780 | 1780 | 1780 | 100 | -54.50(-2.97%) |
Aug 31, 2023 | 1860 | 1860 | 1800 | 1834 | 18 | -25.50(-1.37%) |
Aug 28, 2023 | 1860 | 0 | +10.00(+0.54%) | |||
Aug 25, 2023 | 1850 | 1850 | 1850 | 1850 | 100 | -30.00(-1.60%) |
Aug 24, 2023 | 1945 | 1945 | 1880 | 1880 | 3 | -85.00(-4.33%) |
Aug 22, 2023 | 1965 | 3 | +30.00(+1.55%) | |||
Aug 21, 2023 | 1935 | 1935 | 1935 | 1935 | 1 | +36.59(+1.93%) |
Aug 18, 2023 | 1898 | 1898 | 1898 | 1898 | 100 | +29.89(+1.60%) |
Aug 17, 2023 | 1900 | 1928 | 1869 | 1869 | 25 | -59.65(-3.09%) |
Aug 16, 2023 | 1928 | 1928 | 1928 | 1928 | 1 | -16.83(-0.87%) |
Aug 15, 2023 | 1945 | 1945 | 1944 | 1945 | 18 | +47.00(+2.48%) |
Aug 10, 2023 | 1898 | 0 | +60.30(+3.28%) | |||
Aug 08, 2023 | 1838 | 0 | -40.39(-2.15%) | |||
Aug 07, 2023 | 1878 | 1878 | 1878 | 1878 | 1 | -1.91(-0.10%) |
Aug 04, 2023 | 1900 | 1900 | 1869 | 1880 | 100 | -106.00(-5.34%) |
Aug 03, 2023 | 1970 | 1986 | 1938 | 1986 | 17 | +45.82(+2.36%) |
Aug 01, 2023 | 1940 | 0 | -91.03(-4.48%) | |||
Jul 31, 2023 | 2031 | 2031 | 2031 | 2031 | 9 | +21.21(+1.06%) |
Jul 27, 2023 | 2010 | 0 | +10.00(+0.50%) | |||
Jul 26, 2023 | 2000 | 2000 | 2000 | 2000 | 12 | +20.00(+1.01%) |
Jul 25, 2023 | 1980 | 1980 | 1950 | 1980 | 34 | -20.00(-1.00%) |
Jul 24, 2023 | 2000 | 2000 | 2000 | 2000 | 1 | +0.00(+0.00%) |
Jul 21, 2023 | 2000 | 2000 | 2000 | 2000 | 100 | -44.37(-2.17%) |
Jul 20, 2023 | 2087 | 2087 | 2042 | 2044 | 57 | +2.16(+0.11%) |
Jul 18, 2023 | 2042 | 0 | +42.21(+2.11%) | |||
Jul 17, 2023 | 2000 | 2000 | 2000 | 2000 | 9 | +7.29(+0.37%) |
Jul 14, 2023 | 2000 | 2000 | 1993 | 1993 | 100 | +33.14(+1.69%) |
Jul 13, 2023 | 1940 | 1963 | 1940 | 1960 | 5 | +85.49(+4.56%) |
Jul 12, 2023 | 1874 | 1875 | 1874 | 1874 | 8 | +23.86(+1.29%) |
Jul 11, 2023 | 1850 | 1850 | 1849 | 1850 | 14 | +40.22(+2.22%) |
Jul 10, 2023 | 1806 | 1850 | 1806 | 1810 | 28 | -2.50(-0.14%) |
Jul 07, 2023 | 1817 | 1817 | 1800 | 1812 | 100 | -2.50(-0.14%) |
Jul 06, 2023 | 1815 | 1815 | 1815 | 1815 | 14 | +2.50(+0.14%) |
Jul 05, 2023 | 1802 | 1812 | 1798 | 1812 | 46 | +83.50(+4.83%) |
Jul 03, 2023 | 1729 | 1729 | 1729 | 1729 | 100 | -17.88(-1.02%) |
Jun 30, 2023 | 1747 | 1747 | 1747 | 1747 | 100 | +40.88(+2.40%) |
Jun 29, 2023 | 1706 | 1706 | 1706 | 1706 | 3 | -1.89(-0.11%) |
Jun 27, 2023 | 1708 | 0 | -105.73(-5.83%) | |||
Jun 26, 2023 | 1814 | 1814 | 1814 | 1814 | 20 | +19.12(+1.07%) |
Jun 23, 2023 | 1794 | 1794 | 1794 | 1794 | 100 | +109.50(+6.50%) |
Jun 22, 2023 | 1655 | 1713 | 1655 | 1685 | 7 | -40.00(-2.32%) |
Jun 21, 2023 | 1725 | 1725 | 1725 | 1725 | 3 | -25.00(-1.43%) |
Jun 20, 2023 | 1750 | 1750 | 1750 | 1750 | 3 | -6.81(-0.39%) |
Jun 16, 2023 | 1757 | 1757 | 1757 | 1757 | 100 | -44.20(-2.45%) |
Jun 15, 2023 | 1801 | 1801 | 1801 | 1801 | 5 | +2.01(+0.11%) |
May 05, 2023 | 1799 | 2 | +64.00(+3.69%) | |||
May 04, 2023 | 1726 | 1749 | 1725 | 1735 | 114 | -16.00(-0.91%) |
May 03, 2023 | 1750 | 1759 | 1750 | 1751 | 104 | -28.75(-1.62%) |
May 02, 2023 | 1765 | 1813 | 1765 | 1780 | 8 | +19.75(+1.12%) |
Apr 28, 2023 | 1760 | 0 | -20.00(-1.12%) | |||
Apr 27, 2023 | 1775 | 1780 | 1775 | 1780 | 32 | +0.00(+0.00%) |
Apr 26, 2023 | 1846 | 1846 | 1780 | 1780 | 6 | -54.50(-2.97%) |
Apr 25, 2023 | 1835 | 1835 | 1834 | 1834 | 14 | -47.50(-2.52%) |
Apr 24, 2023 | 1854 | 1882 | 1854 | 1882 | 12 | +11.00(+0.59%) |
Apr 21, 2023 | 1862 | 1871 | 1862 | 1871 | 100 | -29.00(-1.53%) |
Apr 19, 2023 | 1900 | 0 | -88.39(-4.45%) | |||
Apr 18, 2023 | 1988 | 1988 | 1988 | 1988 | 1 | +53.39(+2.76%) |
Apr 17, 2023 | 1935 | 1935 | 1935 | 1935 | 20 | -21.89(-1.12%) |
Apr 14, 2023 | 1928 | 1975 | 1928 | 1957 | 100 | +101.89(+5.49%) |
Apr 13, 2023 | 1831 | 1855 | 1831 | 1855 | 7 | +60.00(+3.34%) |
Apr 12, 2023 | 1795 | 1795 | 1795 | 1795 | 6 | +32.39(+1.84%) |
Apr 11, 2023 | 1763 | 1763 | 1763 | 1763 | 3 | +87.11(+5.20%) |
Apr 10, 2023 | 1700 | 1700 | 1676 | 1676 | 44 | +15.00(+0.90%) |
Apr 06, 2023 | 1680 | 1690 | 1630 | 1660 | 100 | -29.50(-1.75%) |
Apr 05, 2023 | 1706 | 1706 | 1670 | 1690 | 27 | -38.00(-2.20%) |
Apr 04, 2023 | 1729 | 1729 | 1728 | 1728 | 14 | +1.50(+0.09%) |
Apr 03, 2023 | 1713 | 1726 | 1706 | 1726 | 47 | -68.00(-3.79%) |
Mar 31, 2023 | 1750 | 1800 | 1750 | 1794 | 100 | +45.50(+2.60%) |
Mar 30, 2023 | 1755 | 1755 | 1734 | 1749 | 32 | +42.00(+2.46%) |
Mar 29, 2023 | 1973 | 1973 | 1694 | 1707 | 88 | -584.50(-25.51%) |
Mar 28, 2023 | 2286 | 2292 | 2242 | 2292 | 69 | +50.25(+2.24%) |
Mar 27, 2023 | 2278 | 2309 | 2185 | 2241 | 168 | -30.75(-1.35%) |
Mar 24, 2023 | 2272 | 2272 | 2272 | 2272 | 100 | -39.12(-1.69%) |
Mar 23, 2023 | 2352 | 2354 | 2311 | 2311 | 59 | -74.88(-3.14%) |
Mar 22, 2023 | 2386 | 2386 | 2386 | 2386 | 1 | +78.00(+3.38%) |
Mar 21, 2023 | 2308 | 2308 | 2308 | 2308 | 1 | -15.65(-0.67%) |
Mar 20, 2023 | 2292 | 2324 | 2266 | 2324 | 21 | +49.65(+2.18%) |
Mar 17, 2023 | 2275 | 2275 | 2274 | 2274 | 100 | +64.00(+2.90%) |
Mar 16, 2023 | 2227 | 2227 | 2210 | 2210 | 3 | -130.00(-5.56%) |
Mar 15, 2023 | 2266 | 2340 | 2250 | 2340 | 14 | -20.00(-0.85%) |
Mar 14, 2023 | 2360 | 2360 | 2360 | 2360 | 3 | +168.00(+7.66%) |
Mar 13, 2023 | 2210 | 2219 | 2192 | 2192 | 11 | -58.00(-2.58%) |
Mar 10, 2023 | 2220 | 2255 | 2220 | 2250 | 100 | +35.00(+1.58%) |
Mar 09, 2023 | 2215 | 2215 | 2215 | 2215 | 7 | -99.00(-4.28%) |
Mar 08, 2023 | 2314 | 2321 | 2314 | 2314 | 6 | -53.00(-2.24%) |
Mar 07, 2023 | 2375 | 2388 | 2367 | 2367 | 6 | -22.75(-0.95%) |
Mar 06, 2023 | 2400 | 2445 | 2340 | 2390 | 162 | -10.25(-0.43%) |
Mar 03, 2023 | 2399 | 2400 | 2362 | 2400 | 100 | +0.38(+0.02%) |
Mar 02, 2023 | 2375 | 2401 | 2375 | 2400 | 74 | +19.42(+0.82%) |