Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1321 | 1349 | 1315 | 1343 | 302,784 | +21.38(+1.62%) |
May 30, 2024 | 1318 | 1324 | 1305 | 1322 | 143,549 | +9.56(+0.73%) |
May 29, 2024 | 1316 | 1334 | 1312 | 1312 | 200,687 | -5.65(-0.43%) |
May 28, 2024 | 1357 | 1364 | 1311 | 1318 | 202,775 | -32.37(-2.40%) |
May 24, 2024 | 1335 | 1350 | 1329 | 1350 | 136,111 | +19.59(+1.47%) |
May 23, 2024 | 1335 | 1335 | 1312 | 1331 | 173,332 | +4.53(+0.34%) |
May 22, 2024 | 1335 | 1341 | 1317 | 1326 | 251,325 | -10.65(-0.80%) |
May 21, 2024 | 1312 | 1341 | 1307 | 1337 | 212,451 | +24.08(+1.83%) |
May 20, 2024 | 1296 | 1317 | 1296 | 1313 | 179,509 | +20.81(+1.61%) |
May 17, 2024 | 1296 | 1299 | 1282 | 1292 | 210,870 | +5.63(+0.44%) |
May 16, 2024 | 1287 | 1296 | 1284 | 1286 | 251,270 | -2.88(-0.22%) |
May 15, 2024 | 1279 | 1292 | 1277 | 1289 | 257,907 | +13.43(+1.05%) |
May 14, 2024 | 1276 | 1279 | 1260 | 1276 | 310,689 | -4.79(-0.37%) |
May 13, 2024 | 1318 | 1318 | 1280 | 1281 | 252,275 | -29.93(-2.28%) |
May 10, 2024 | 1328 | 1331 | 1309 | 1310 | 212,404 | -8.37(-0.63%) |
May 09, 2024 | 1317 | 1330 | 1310 | 1319 | 229,232 | +3.86(+0.29%) |
May 08, 2024 | 1315 | 1328 | 1306 | 1315 | 250,144 | +4.60(+0.35%) |
May 07, 2024 | 1240 | 1315 | 1240 | 1310 | 443,130 | +8.77(+0.67%) |
May 06, 2024 | 1306 | 1309 | 1295 | 1302 | 330,468 | +7.83(+0.61%) |
May 03, 2024 | 1292 | 1303 | 1271 | 1294 | 238,024 | +22.02(+1.73%) |
May 02, 2024 | 1255 | 1274 | 1250 | 1272 | 196,566 | +22.46(+1.80%) |
May 01, 2024 | 1246 | 1269 | 1242 | 1249 | 158,893 | +1.29(+0.10%) |
Apr 30, 2024 | 1253 | 1267 | 1246 | 1248 | 238,235 | -10.69(-0.85%) |
Apr 29, 2024 | 1260 | 1269 | 1250 | 1259 | 124,303 | -0.43(-0.03%) |
Apr 26, 2024 | 1257 | 1270 | 1254 | 1259 | 140,899 | +2.57(+0.20%) |
Apr 25, 2024 | 1240 | 1265 | 1226 | 1257 | 232,695 | +14.96(+1.20%) |
Apr 24, 2024 | 1250 | 1256 | 1214 | 1242 | 222,452 | -0.78(-0.06%) |
Apr 23, 2024 | 1215 | 1245 | 1212 | 1242 | 241,770 | +41.47(+3.45%) |
Apr 22, 2024 | 1196 | 1214 | 1186 | 1201 | 147,924 | +13.23(+1.11%) |
Apr 19, 2024 | 1225 | 1226 | 1186 | 1188 | 231,376 | -25.80(-2.13%) |
Apr 18, 2024 | 1219 | 1237 | 1212 | 1214 | 205,493 | -12.20(-1.00%) |
Apr 17, 2024 | 1234 | 1235 | 1213 | 1226 | 148,009 | +2.55(+0.21%) |
Apr 16, 2024 | 1210 | 1228 | 1210 | 1223 | 155,246 | +15.65(+1.30%) |
Apr 15, 2024 | 1243 | 1248 | 1207 | 1208 | 183,179 | -12.88(-1.06%) |
Apr 12, 2024 | 1223 | 1232 | 1207 | 1220 | 193,472 | -14.55(-1.18%) |
Apr 11, 2024 | 1215 | 1238 | 1207 | 1235 | 180,843 | +15.02(+1.23%) |
Apr 10, 2024 | 1207 | 1225 | 1205 | 1220 | 170,187 | +3.98(+0.33%) |
Apr 09, 2024 | 1234 | 1234 | 1198 | 1216 | 130,083 | -17.36(-1.41%) |
Apr 08, 2024 | 1237 | 1239 | 1228 | 1233 | 126,763 | -1.99(-0.16%) |
Apr 05, 2024 | 1213 | 1237 | 1213 | 1235 | 152,934 | +30.92(+2.57%) |
Apr 04, 2024 | 1242 | 1246 | 1200 | 1204 | 188,065 | -24.15(-1.97%) |
Apr 03, 2024 | 1202 | 1235 | 1202 | 1229 | 222,983 | +24.69(+2.05%) |
Apr 02, 2024 | 1209 | 1209 | 1197 | 1204 | 231,732 | -10.12(-0.83%) |