Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 2789 | 2800 | 2743 | 2753 | 312,023 | -23.22(-0.84%) |
Oct 31, 2023 | 2785 | 2790 | 2752 | 2776 | 219,385 | +1.30(+0.05%) |
Oct 30, 2023 | 2755 | 2799 | 2753 | 2775 | 210,903 | +41.89(+1.53%) |
Oct 27, 2023 | 2734 | 2771 | 2724 | 2733 | 210,831 | +3.45(+0.13%) |
Oct 26, 2023 | 2782 | 2805 | 2720 | 2729 | 290,525 | -69.89(-2.50%) |
Oct 25, 2023 | 2809 | 2838 | 2793 | 2799 | 236,613 | -22.34(-0.79%) |
Oct 24, 2023 | 2823 | 2845 | 2804 | 2822 | 189,459 | +15.76(+0.56%) |
Oct 23, 2023 | 2740 | 2828 | 2729 | 2806 | 268,059 | +62.59(+2.28%) |
Oct 20, 2023 | 2766 | 2780 | 2734 | 2743 | 315,291 | -28.42(-1.03%) |
Oct 19, 2023 | 2823 | 2824 | 2756 | 2772 | 438,435 | -64.73(-2.28%) |
Oct 18, 2023 | 2932 | 2936 | 2828 | 2836 | 458,568 | -127.54(-4.30%) |
Oct 17, 2023 | 2959 | 2987 | 2946 | 2964 | 213,341 | +11.88(+0.40%) |
Oct 16, 2023 | 2959 | 2986 | 2947 | 2952 | 238,917 | +16.31(+0.56%) |
Oct 13, 2023 | 3028 | 3053 | 2931 | 2936 | 274,534 | -98.44(-3.24%) |
Oct 12, 2023 | 3053 | 3071 | 3014 | 3034 | 172,511 | -22.84(-0.75%) |
Oct 11, 2023 | 3068 | 3080 | 3025 | 3057 | 144,975 | +11.49(+0.38%) |
Oct 10, 2023 | 3005 | 3069 | 3001 | 3046 | 221,544 | +50.44(+1.68%) |
Oct 09, 2023 | 3007 | 3007 | 2920 | 2995 | 243,661 | -39.53(-1.30%) |
Oct 06, 2023 | 2983 | 3040 | 2983 | 3035 | 206,970 | +30.53(+1.02%) |
Oct 05, 2023 | 3024 | 3031 | 2976 | 3004 | 182,856 | -27.58(-0.91%) |
Oct 04, 2023 | 3000 | 3045 | 2997 | 3032 | 187,086 | +35.51(+1.19%) |
Oct 03, 2023 | 3040 | 3072 | 2982 | 2996 | 229,364 | -82.58(-2.68%) |
Oct 02, 2023 | 3057 | 3097 | 3052 | 3079 | 161,517 | +9.78(+0.32%) |
Sep 29, 2023 | 3106 | 3122 | 3053 | 3069 | 253,648 | -20.78(-0.67%) |
Sep 28, 2023 | 3068 | 3102 | 3047 | 3090 | 271,763 | +22.06(+0.72%) |
Sep 27, 2023 | 3053 | 3086 | 3036 | 3068 | 179,258 | +21.97(+0.72%) |
Sep 26, 2023 | 3065 | 3078 | 3026 | 3046 | 217,958 | -37.15(-1.21%) |
Sep 25, 2023 | 3009 | 3089 | 3072 | 3083 | 196,218 | +35.20(+1.15%) |
Sep 22, 2023 | 3030 | 3082 | 3022 | 3048 | 237,471 | +26.15(+0.87%) |
Sep 21, 2023 | 3026 | 3036 | 3000 | 3022 | 268,623 | -32.49(-1.06%) |
Sep 20, 2023 | 3120 | 3120 | 3053 | 3054 | 183,309 | -43.62(-1.41%) |
Sep 19, 2023 | 3117 | 3126 | 3076 | 3098 | 282,814 | -45.36(-1.44%) |
Sep 18, 2023 | 3139 | 3188 | 3130 | 3143 | 212,590 | -1.81(-0.06%) |
Sep 15, 2023 | 3185 | 3202 | 3129 | 3145 | 861,772 | -37.23(-1.17%) |
Sep 14, 2023 | 3153 | 3211 | 3112 | 3182 | 307,772 | +81.52(+2.63%) |
Sep 13, 2023 | 3152 | 3158 | 3095 | 3101 | 252,107 | -57.51(-1.82%) |
Sep 12, 2023 | 3149 | 3186 | 3136 | 3158 | 166,025 | -9.21(-0.29%) |
Sep 11, 2023 | 3137 | 3171 | 3130 | 3167 | 179,073 | +39.39(+1.26%) |
Sep 08, 2023 | 3100 | 3133 | 3093 | 3128 | 165,221 | +39.46(+1.28%) |
Sep 07, 2023 | 3096 | 3107 | 3053 | 3088 | 244,113 | -37.58(-1.20%) |
Sep 06, 2023 | 3108 | 3143 | 3100 | 3126 | 234,962 | -3.41(-0.11%) |
Sep 05, 2023 | 3075 | 3145 | 3075 | 3129 | 263,349 | +29.61(+0.96%) |
Sep 01, 2023 | 3120 | 3120 | 3078 | 3100 | 198,783 | +9.81(+0.32%) |
Aug 31, 2023 | 3110 | 3125 | 3075 | 3090 | 231,263 | -25.44(-0.82%) |
Aug 30, 2023 | 3083 | 3134 | 3083 | 3115 | 164,842 | +19.64(+0.63%) |
Aug 29, 2023 | 3046 | 3105 | 3045 | 3096 | 168,808 | +41.05(+1.34%) |
Aug 28, 2023 | 3052 | 3069 | 3042 | 3055 | 141,576 | +26.97(+0.89%) |
Aug 25, 2023 | 3012 | 3037 | 2993 | 3028 | 198,501 | +16.04(+0.53%) |
Aug 24, 2023 | 3072 | 3095 | 3007 | 3012 | 227,420 | -71.82(-2.33%) |
Aug 23, 2023 | 3051 | 3116 | 3051 | 3084 | 188,089 | +24.55(+0.80%) |
Aug 22, 2023 | 3042 | 3071 | 3038 | 3059 | 187,660 | +21.78(+0.72%) |
Aug 21, 2023 | 3052 | 3059 | 3005 | 3037 | 235,618 | -6.40(-0.21%) |
Aug 18, 2023 | 3044 | 3068 | 3020 | 3044 | 467,957 | -53.37(-1.72%) |
Aug 17, 2023 | 3188 | 3192 | 3093 | 3097 | 296,347 | -82.88(-2.61%) |
Aug 16, 2023 | 3168 | 3211 | 3166 | 3180 | 163,783 | -5.19(-0.16%) |
Aug 15, 2023 | 3209 | 3209 | 3180 | 3185 | 163,688 | -33.61(-1.04%) |
Aug 14, 2023 | 3184 | 3221 | 3165 | 3219 | 157,985 | +27.97(+0.88%) |
Aug 11, 2023 | 3183 | 3202 | 3152 | 3191 | 215,690 | -16.88(-0.53%) |
Aug 10, 2023 | 3199 | 3236 | 3189 | 3208 | 260,923 | +18.44(+0.58%) |
Aug 09, 2023 | 3236 | 3236 | 3173 | 3189 | 299,524 | -21.21(-0.66%) |
Aug 08, 2023 | 3177 | 3224 | 3155 | 3210 | 333,634 | -16.95(-0.53%) |
Aug 07, 2023 | 3070 | 3231 | 3065 | 3227 | 514,695 | +178.98(+5.87%) |
Aug 04, 2023 | 3140 | 3151 | 2936 | 3048 | 979,911 | +222.16(+7.86%) |
Aug 03, 2023 | 2801 | 2836 | 2781 | 2826 | 660,133 | -44.79(-1.56%) |
Aug 02, 2023 | 2876 | 2896 | 2856 | 2871 | 284,972 | -29.25(-1.01%) |
Aug 01, 2023 | 2928 | 2937 | 2900 | 2900 | 306,538 | -56.21(-1.90%) |
Jul 31, 2023 | 2985 | 3003 | 2951 | 2956 | 370,338 | -41.25(-1.38%) |
Jul 28, 2023 | 2974 | 3002 | 2967 | 2998 | 190,043 | +56.08(+1.91%) |
Jul 27, 2023 | 2960 | 2978 | 2938 | 2942 | 224,555 | -2.25(-0.08%) |
Jul 26, 2023 | 2928 | 2952 | 2909 | 2944 | 167,684 | +15.65(+0.53%) |
Jul 25, 2023 | 2872 | 2946 | 2872 | 2928 | 246,938 | +48.43(+1.68%) |
Jul 24, 2023 | 2892 | 2906 | 2857 | 2880 | 256,397 | -29.33(-1.01%) |
Jul 21, 2023 | 2925 | 2959 | 2909 | 2909 | 712,297 | +5.71(+0.20%) |
Jul 20, 2023 | 2906 | 2958 | 2902 | 2903 | 258,559 | -10.33(-0.35%) |
Jul 19, 2023 | 2966 | 2983 | 2913 | 2914 | 301,212 | -53.47(-1.80%) |
Jul 18, 2023 | 2922 | 2970 | 2906 | 2967 | 309,506 | +31.80(+1.08%) |
Jul 17, 2023 | 2843 | 2941 | 2843 | 2935 | 252,810 | +82.34(+2.89%) |
Jul 14, 2023 | 2831 | 2854 | 2814 | 2853 | 239,808 | +32.23(+1.14%) |
Jul 13, 2023 | 2811 | 2839 | 2810 | 2821 | 312,646 | +45.84(+1.65%) |
Jul 12, 2023 | 2791 | 2808 | 2768 | 2775 | 308,443 | +5.04(+0.18%) |
Jul 11, 2023 | 2727 | 2776 | 2720 | 2770 | 279,691 | +54.31(+2.00%) |
Jul 10, 2023 | 2624 | 2720 | 2624 | 2716 | 405,032 | +91.47(+3.49%) |
Jul 07, 2023 | 2615 | 2649 | 2615 | 2624 | 270,281 | +4.20(+0.16%) |
Jul 06, 2023 | 2638 | 2647 | 2612 | 2620 | 310,718 | -41.11(-1.54%) |
Jul 05, 2023 | 2702 | 2710 | 2655 | 2661 | 278,197 | -46.56(-1.72%) |
Jul 03, 2023 | 2681 | 2730 | 2670 | 2708 | 180,207 | +20.36(+0.76%) |
Jun 30, 2023 | 2673 | 2707 | 2664 | 2687 | 308,119 | +44.20(+1.67%) |
Jun 29, 2023 | 2658 | 2663 | 2620 | 2643 | 225,076 | -10.51(-0.40%) |
Jun 28, 2023 | 2685 | 2709 | 2650 | 2654 | 243,363 | -33.72(-1.25%) |
Jun 27, 2023 | 2635 | 2710 | 2635 | 2687 | 390,086 | +84.19(+3.23%) |
Jun 26, 2023 | 2601 | 2639 | 2592 | 2603 | 227,134 | -8.13(-0.31%) |
Jun 23, 2023 | 2625 | 2645 | 2607 | 2611 | 326,222 | -53.71(-2.02%) |
Jun 22, 2023 | 2629 | 2669 | 2628 | 2665 | 226,208 | +33.93(+1.29%) |
Jun 21, 2023 | 2624 | 2652 | 2607 | 2631 | 246,095 | +7.12(+0.27%) |
Jun 20, 2023 | 2607 | 2657 | 2601 | 2624 | 293,960 | -4.32(-0.16%) |
Jun 16, 2023 | 2689 | 2689 | 2619 | 2628 | 832,897 | -30.56(-1.15%) |
Jun 15, 2023 | 2583 | 2665 | 2575 | 2659 | 400,441 | +61.61(+2.37%) |
Jun 14, 2023 | 2583 | 2611 | 2567 | 2597 | 235,447 | -4.24(-0.16%) |
Jun 13, 2023 | 2617 | 2617 | 2572 | 2601 | 268,431 | +8.67(+0.33%) |
Jun 12, 2023 | 2614 | 2615 | 2568 | 2593 | 319,122 | -0.79(-0.03%) |
Jun 09, 2023 | 2635 | 2660 | 2591 | 2594 | 320,007 | -41.13(-1.56%) |
Jun 08, 2023 | 2604 | 2666 | 2604 | 2635 | 238,960 | +3.27(+0.12%) |
Jun 07, 2023 | 2697 | 2713 | 2624 | 2631 | 315,935 | -63.61(-2.36%) |
Jun 06, 2023 | 2676 | 2716 | 2672 | 2695 | 316,411 | +37.16(+1.40%) |
Jun 05, 2023 | 2605 | 2662 | 2605 | 2658 | 314,383 | +44.89(+1.72%) |
Jun 02, 2023 | 2565 | 2622 | 2556 | 2613 | 328,964 | +75.28(+2.97%) |
Jun 01, 2023 | 2491 | 2556 | 2488 | 2538 | 320,725 | +41.03(+1.64%) |
May 31, 2023 | 2505 | 2511 | 2445 | 2497 | 827,188 | -19.90(-0.79%) |
May 30, 2023 | 2583 | 2594 | 2508 | 2517 | 488,079 | -62.06(-2.41%) |
May 26, 2023 | 2602 | 2651 | 2576 | 2579 | 467,695 | -6.21(-0.24%) |
May 25, 2023 | 2625 | 2625 | 2559 | 2585 | 382,119 | -28.32(-1.08%) |
May 24, 2023 | 2610 | 2630 | 2583 | 2613 | 271,231 | -11.61(-0.44%) |
May 23, 2023 | 2663 | 2667 | 2610 | 2625 | 291,186 | -57.84(-2.16%) |
May 22, 2023 | 2751 | 2773 | 2680 | 2683 | 284,143 | -69.31(-2.52%) |
May 19, 2023 | 2768 | 2768 | 2740 | 2752 | 345,742 | -15.64(-0.57%) |
May 18, 2023 | 2686 | 2773 | 2681 | 2768 | 339,260 | +83.87(+3.13%) |
May 17, 2023 | 2649 | 2687 | 2628 | 2684 | 299,094 | +50.14(+1.90%) |
May 16, 2023 | 2647 | 2679 | 2633 | 2634 | 226,303 | +0.25(+0.01%) |
May 15, 2023 | 2614 | 2640 | 2608 | 2633 | 199,673 | +15.17(+0.58%) |
May 12, 2023 | 2667 | 2667 | 2612 | 2618 | 221,496 | -25.63(-0.97%) |
May 11, 2023 | 2624 | 2655 | 2623 | 2644 | 213,358 | +10.60(+0.40%) |
May 10, 2023 | 2622 | 2651 | 2586 | 2633 | 413,854 | +10.96(+0.42%) |
May 09, 2023 | 2613 | 2652 | 2596 | 2622 | 341,237 | -4.54(-0.17%) |
May 08, 2023 | 2561 | 2635 | 2561 | 2627 | 346,555 | +69.83(+2.73%) |
May 05, 2023 | 2618 | 2637 | 2512 | 2557 | 792,070 | -34.10(-1.32%) |
May 04, 2023 | 2598 | 2633 | 2588 | 2591 | 492,094 | -42.43(-1.61%) |
May 03, 2023 | 2708 | 2708 | 2623 | 2633 | 405,859 | -69.51(-2.57%) |
May 02, 2023 | 2674 | 2719 | 2674 | 2703 | 293,014 | +24.84(+0.93%) |