Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 1699 | 0 | +0.00(+0.00%) | |||
May 24, 2024 | 1699 | 0 | +29.65(+1.78%) | |||
May 16, 2024 | 1669 | 0 | -111.35(-6.25%) | |||
May 15, 2024 | 1781 | 1781 | 1781 | 1781 | 20 | +78.65(+4.62%) |
May 14, 2024 | 1702 | 1702 | 1702 | 1702 | 1 | +52.15(+3.16%) |
May 08, 2024 | 1650 | 0 | +7.45(+0.45%) | |||
May 07, 2024 | 1654 | 1654 | 1643 | 1643 | 23 | -84.15(-4.87%) |
May 06, 2024 | 1727 | 1727 | 1727 | 1727 | 2 | -8.30(-0.48%) |
May 03, 2024 | 1735 | 1735 | 1735 | 1735 | 100 | +12.75(+0.74%) |
May 02, 2024 | 1613 | 1722 | 1613 | 1722 | 47 | +177.25(+11.47%) |
May 01, 2024 | 1545 | 1545 | 1545 | 1545 | 36 | -55.00(-3.44%) |
Apr 30, 2024 | 1600 | 1600 | 1600 | 1600 | 2 | +100.00(+6.67%) |
Apr 25, 2024 | 1500 | 0 | +38.65(+2.64%) | |||
Apr 24, 2024 | 1461 | 1461 | 1461 | 1461 | 34 | +77.50(+5.60%) |
Apr 15, 2024 | 1384 | 0 | -33.55(-2.37%) | |||
Apr 09, 2024 | 1417 | 0 | +87.40(+6.57%) | |||
Apr 08, 2024 | 1330 | 1330 | 1330 | 1330 | 15 | -10.00(-0.75%) |
Apr 05, 2024 | 1358 | 1358 | 1340 | 1340 | 100 | -112.00(-7.71%) |
Apr 01, 2024 | 1452 | 0 | +22.00(+1.54%) | |||
Mar 27, 2024 | 1430 | 0 | -70.90(-4.72%) | |||
Mar 22, 2024 | 1501 | 0 | +35.90(+2.45%) | |||
Mar 21, 2024 | 1475 | 1475 | 1465 | 1465 | 21 | -10.00(-0.68%) |
Mar 20, 2024 | 1475 | 1475 | 1475 | 1475 | 28 | -18.00(-1.21%) |
Mar 19, 2024 | 1492 | 1493 | 1492 | 1493 | 3 | -7.00(-0.47%) |
Mar 15, 2024 | 1500 | 0 | +0.00(+0.00%) | |||
Mar 14, 2024 | 1500 | 1500 | 1500 | 1500 | 5 | +20.00(+1.35%) |
Mar 12, 2024 | 1480 | 0 | +22.62(+1.55%) | |||
Mar 11, 2024 | 1457 | 1457 | 1457 | 1457 | 38 | +47.38(+3.36%) |
Mar 07, 2024 | 1410 | 0 | -3.00(-0.21%) | |||
Mar 04, 2024 | 1413 | 5 | +1.20(+0.08%) | |||
Mar 01, 2024 | 1412 | 1412 | 1412 | 1412 | 809 | -38.20(-2.63%) |
Feb 29, 2024 | 1450 | 1450 | 1402 | 1450 | 96 | +50.00(+3.57%) |
Feb 28, 2024 | 1400 | 1400 | 1400 | 1400 | 10 | -129.00(-8.44%) |
Feb 20, 2024 | 1529 | 4 | +103.55(+7.26%) | |||
Feb 15, 2024 | 1425 | 0 | +5.45(+0.38%) | |||
Feb 14, 2024 | 1420 | 1420 | 1420 | 1420 | 3 | -57.32(-3.88%) |
Feb 12, 2024 | 1477 | 0 | +54.57(+3.84%) | |||
Feb 09, 2024 | 1423 | 1423 | 1423 | 1423 | 100 | -57.25(-3.87%) |
Feb 07, 2024 | 1480 | 0 | +2.00(+0.14%) | |||
Feb 05, 2024 | 1478 | 0 | +43.95(+3.06%) | |||
Feb 02, 2024 | 1434 | 1434 | 1434 | 1434 | 100 | +11.95(+0.84%) |
Feb 01, 2024 | 1422 | 1422 | 1422 | 1422 | 4 | -32.90(-2.26%) |
Jan 25, 2024 | 1455 | 0 | +0.00(+0.00%) | |||
Jan 24, 2024 | 1455 | 1467 | 1455 | 1455 | 28 | -12.00(-0.82%) |
Jan 23, 2024 | 1467 | 1467 | 1467 | 1467 | 20 | +23.50(+1.63%) |
Jan 22, 2024 | 1444 | 1444 | 1444 | 1444 | 44 | +36.05(+2.56%) |
Jan 17, 2024 | 1407 | 31 | -42.55(-2.93%) | |||
Jan 12, 2024 | 1450 | 0 | -0.50(-0.03%) | |||
Jan 11, 2024 | 1450 | 1500 | 1450 | 1450 | 75 | -49.50(-3.30%) |
Jan 10, 2024 | 1500 | 1500 | 1500 | 1500 | 125 | -99.53(-6.22%) |
Jan 05, 2024 | 1600 | 0 | -31.32(-1.92%) | |||
Dec 28, 2023 | 1631 | 0 | +9.38(+0.58%) | |||
Dec 20, 2023 | 1621 | 0 | +49.72(+3.16%) | |||
Dec 19, 2023 | 1572 | 1572 | 1572 | 1572 | 1 | +4.80(+0.31%) |
Dec 14, 2023 | 1567 | 0 | +20.05(+1.30%) | |||
Dec 12, 2023 | 1547 | 3 | -4.55(-0.29%) | |||
Dec 07, 2023 | 1551 | 0 | -98.55(-5.97%) | |||
Dec 06, 2023 | 1649 | 1650 | 1649 | 1650 | 18 | +1.40(+0.08%) |
Dec 04, 2023 | 1649 | 0 | -4.95(-0.30%) | |||
Nov 29, 2023 | 1654 | 0 | -7.70(-0.46%) | |||
Nov 22, 2023 | 1661 | 0 | +47.35(+2.93%) | |||
Nov 21, 2023 | 1614 | 1614 | 1614 | 1614 | 2 | -5.15(-0.32%) |
Nov 17, 2023 | 1619 | 0 | +71.75(+4.64%) | |||
Nov 09, 2023 | 1547 | 0 | -15.10(-0.97%) | |||
Nov 06, 2023 | 1562 | 0 | -76.05(-4.64%) | |||
Nov 02, 2023 | 1638 | 3 | +158.55(+10.71%) | |||
Oct 18, 2023 | 1480 | 8 | -22.25(-1.48%) | |||
Oct 16, 2023 | 1502 | 0 | -63.35(-4.05%) | |||
Oct 12, 2023 | 1566 | 0 | +53.50(+3.54%) | |||
Oct 04, 2023 | 1512 | 61 | +20.85(+1.40%) | |||
Oct 03, 2023 | 1590 | 1590 | 1491 | 1491 | 10 | -98.85(-6.22%) |
Oct 02, 2023 | 1590 | 1590 | 1590 | 1590 | 3 | +62.89(+4.12%) |
Sep 28, 2023 | 1527 | 0 | -12.35(-0.80%) | |||
Sep 27, 2023 | 1576 | 1576 | 1539 | 1539 | 7 | -161.68(-9.50%) |
Sep 20, 2023 | 1701 | 0 | +86.14(+5.33%) | |||
Sep 15, 2023 | 1615 | 0 | +2.07(+0.13%) | |||
Sep 14, 2023 | 1576 | 1613 | 1576 | 1613 | 8 | -6.37(-0.39%) |
Sep 13, 2023 | 1619 | 1619 | 1619 | 1619 | 37 | -4.10(-0.25%) |
Sep 11, 2023 | 1623 | 6 | -192.35(-10.59%) | |||
Sep 01, 2023 | 1816 | 0 | +85.75(+4.96%) | |||
Aug 31, 2023 | 1730 | 1730 | 1730 | 1730 | 3 | +32.95(+1.94%) |
Aug 24, 2023 | 1697 | 0 | -64.88(-3.68%) | |||
Aug 18, 2023 | 1762 | 4 | -25.89(-1.45%) | |||
Aug 16, 2023 | 1788 | 75 | +17.87(+1.01%) | |||
Aug 11, 2023 | 1770 | 4 | -33.30(-1.85%) | |||
Aug 08, 2023 | 1803 | 0 | -16.10(-0.88%) | |||
Jul 31, 2023 | 1819 | 0 | -24.05(-1.30%) | |||
Jul 18, 2023 | 1843 | 0 | -51.60(-2.72%) | |||
Jul 11, 2023 | 1895 | 0 | +99.20(+5.52%) | |||
Jul 06, 2023 | 1796 | 0 | -114.95(-6.02%) | |||
Jul 05, 2023 | 1911 | 1911 | 1911 | 1911 | 1 | +32.80(+1.75%) |
Jun 23, 2023 | 1878 | 2 | -35.67(-1.86%) | |||
Jun 20, 2023 | 1914 | 0 | -10.26(-0.53%) | |||
Jun 15, 2023 | 1924 | 4 | -0.32(-0.02%) | |||
Jun 14, 2023 | 1924 | 1924 | 1924 | 1924 | 6 | +0.35(+0.02%) |
Jun 13, 2023 | 1924 | 1925 | 1924 | 1924 | 4 | -42.15(-2.14%) |
Jun 06, 2023 | 1966 | 0 | -27.65(-1.39%) | |||
Jun 02, 2023 | 1994 | 0 | -62.35(-3.03%) |