Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1603 | 1615 | 1596 | 1601 | 27,894 | +1.59(+0.10%) |
Jun 06, 2024 | 1604 | 1608 | 1594 | 1600 | 26,049 | -2.47(-0.15%) |
Jun 05, 2024 | 1614 | 1614 | 1586 | 1602 | 27,468 | -2.63(-0.16%) |
Jun 04, 2024 | 1624 | 1628 | 1595 | 1605 | 29,998 | -26.13(-1.60%) |
Jun 03, 2024 | 1642 | 1647 | 1614 | 1631 | 31,682 | -10.52(-0.64%) |
May 31, 2024 | 1629 | 1644 | 1622 | 1642 | 51,122 | +20.76(+1.28%) |
May 30, 2024 | 1597 | 1630 | 1597 | 1621 | 24,730 | +22.59(+1.41%) |
May 29, 2024 | 1594 | 1610 | 1594 | 1598 | 33,898 | -5.41(-0.34%) |
May 28, 2024 | 1615 | 1630 | 1602 | 1604 | 30,325 | -14.64(-0.90%) |
May 24, 2024 | 1606 | 1626 | 1588 | 1618 | 28,073 | +2.16(+0.13%) |
May 23, 2024 | 1646 | 1649 | 1612 | 1616 | 30,139 | -31.93(-1.94%) |
May 22, 2024 | 1636 | 1659 | 1633 | 1648 | 28,331 | +10.85(+0.66%) |
May 21, 2024 | 1641 | 1651 | 1633 | 1637 | 30,936 | -2.27(-0.14%) |
May 20, 2024 | 1658 | 1658 | 1627 | 1639 | 29,641 | -23.73(-1.43%) |
May 17, 2024 | 1664 | 1670 | 1653 | 1663 | 23,691 | +10.63(+0.64%) |
May 16, 2024 | 1653 | 1665 | 1641 | 1653 | 29,005 | +15.20(+0.93%) |
May 15, 2024 | 1641 | 1652 | 1633 | 1637 | 32,748 | -7.82(-0.48%) |
May 14, 2024 | 1641 | 1651 | 1630 | 1645 | 28,838 | +10.73(+0.66%) |
May 13, 2024 | 1652 | 1661 | 1633 | 1634 | 34,330 | -17.75(-1.07%) |
May 10, 2024 | 1640 | 1655 | 1637 | 1652 | 29,937 | +15.66(+0.96%) |
May 09, 2024 | 1617 | 1644 | 1610 | 1637 | 34,071 | +20.73(+1.28%) |
May 08, 2024 | 1619 | 1621 | 1605 | 1616 | 33,832 | +0.68(+0.04%) |
May 07, 2024 | 1596 | 1618 | 1590 | 1615 | 46,877 | +22.72(+1.43%) |
May 06, 2024 | 1583 | 1619 | 1569 | 1592 | 65,457 | +11.37(+0.72%) |
May 03, 2024 | 1577 | 1588 | 1538 | 1581 | 53,246 | +4.51(+0.29%) |
May 02, 2024 | 1503 | 1581 | 1492 | 1577 | 111,720 | +100.21(+6.79%) |
May 01, 2024 | 1449 | 1485 | 1449 | 1476 | 67,973 | +17.94(+1.23%) |
Apr 30, 2024 | 1446 | 1464 | 1446 | 1458 | 34,497 | +9.06(+0.63%) |
Apr 29, 2024 | 1439 | 1463 | 1436 | 1449 | 36,725 | +12.82(+0.89%) |
Apr 26, 2024 | 1445 | 1450 | 1433 | 1437 | 33,777 | -14.43(-0.99%) |
Apr 25, 2024 | 1462 | 1470 | 1440 | 1451 | 29,812 | -11.41(-0.78%) |
Apr 24, 2024 | 1475 | 1484 | 1450 | 1462 | 38,281 | -17.29(-1.17%) |
Apr 23, 2024 | 1477 | 1487 | 1468 | 1480 | 36,619 | +8.24(+0.56%) |
Apr 22, 2024 | 1464 | 1483 | 1452 | 1471 | 37,422 | +14.72(+1.01%) |
Apr 19, 2024 | 1444 | 1457 | 1439 | 1457 | 42,653 | +20.56(+1.43%) |
Apr 18, 2024 | 1437 | 1445 | 1420 | 1436 | 27,009 | +7.62(+0.53%) |
Apr 17, 2024 | 1421 | 1433 | 1418 | 1429 | 39,738 | +4.85(+0.34%) |
Apr 16, 2024 | 1428 | 1436 | 1420 | 1424 | 40,261 | -3.41(-0.24%) |
Apr 15, 2024 | 1446 | 1449 | 1425 | 1427 | 41,536 | -5.47(-0.38%) |
Apr 12, 2024 | 1443 | 1462 | 1427 | 1433 | 60,484 | -11.31(-0.78%) |
Apr 11, 2024 | 1487 | 1489 | 1438 | 1444 | 74,102 | -46.24(-3.10%) |
Apr 10, 2024 | 1484 | 1504 | 1482 | 1490 | 38,936 | -0.16(-0.01%) |
Apr 09, 2024 | 1499 | 1508 | 1482 | 1490 | 41,293 | -18.07(-1.20%) |
Apr 08, 2024 | 1511 | 1523 | 1505 | 1508 | 33,276 | -1.11(-0.07%) |
Apr 05, 2024 | 1487 | 1520 | 1487 | 1509 | 45,005 | +19.39(+1.30%) |
Apr 04, 2024 | 1512 | 1514 | 1487 | 1490 | 31,160 | -4.22(-0.28%) |
Apr 03, 2024 | 1499 | 1512 | 1493 | 1494 | 25,448 | -8.20(-0.55%) |
Apr 02, 2024 | 1508 | 1512 | 1497 | 1502 | 31,596 | -6.32(-0.42%) |
Apr 01, 2024 | 1523 | 1523 | 1497 | 1509 | 37,641 | -12.70(-0.83%) |
Mar 28, 2024 | 1533 | 1535 | 1513 | 1521 | 39,571 | -5.87(-0.38%) |
Mar 27, 2024 | 1495 | 1530 | 1491 | 1527 | 40,219 | +37.39(+2.51%) |
Mar 26, 2024 | 1513 | 1519 | 1486 | 1490 | 43,021 | -21.78(-1.44%) |
Mar 25, 2024 | 1519 | 1531 | 1508 | 1512 | 31,947 | -6.89(-0.45%) |
Mar 22, 2024 | 1522 | 1528 | 1516 | 1519 | 29,181 | -4.00(-0.26%) |
Mar 21, 2024 | 1514 | 1530 | 1510 | 1523 | 34,306 | +8.23(+0.54%) |
Mar 20, 2024 | 1511 | 1520 | 1510 | 1514 | 37,695 | +1.40(+0.09%) |
Mar 19, 2024 | 1516 | 1524 | 1508 | 1513 | 51,521 | +3.25(+0.22%) |
Mar 18, 2024 | 1521 | 1528 | 1506 | 1510 | 40,195 | -13.29(-0.87%) |
Mar 15, 2024 | 1495 | 1526 | 1490 | 1523 | 64,837 | +16.85(+1.12%) |
Mar 14, 2024 | 1503 | 1514 | 1497 | 1506 | 48,347 | +4.91(+0.33%) |
Mar 13, 2024 | 1500 | 1508 | 1492 | 1501 | 42,208 | +2.65(+0.18%) |
Mar 12, 2024 | 1499 | 1511 | 1492 | 1499 | 38,574 | -2.19(-0.15%) |
Mar 11, 2024 | 1490 | 1505 | 1490 | 1501 | 24,062 | +3.93(+0.26%) |
Mar 08, 2024 | 1500 | 1510 | 1495 | 1497 | 23,366 | -3.38(-0.23%) |
Mar 07, 2024 | 1504 | 1509 | 1491 | 1500 | 36,855 | -5.99(-0.40%) |
Mar 06, 2024 | 1485 | 1513 | 1479 | 1506 | 42,666 | +30.31(+2.05%) |
Mar 05, 2024 | 1484 | 1499 | 1469 | 1476 | 55,178 | -7.80(-0.53%) |
Mar 04, 2024 | 1488 | 1502 | 1482 | 1484 | 43,092 | -10.01(-0.67%) |
Mar 01, 2024 | 1494 | 1514 | 1485 | 1494 | 57,501 | +1.28(+0.09%) |
Feb 29, 2024 | 1490 | 1496 | 1469 | 1492 | 114,892 | +4.58(+0.31%) |
Feb 28, 2024 | 1461 | 1491 | 1461 | 1488 | 50,792 | +26.48(+1.81%) |
Feb 27, 2024 | 1454 | 1466 | 1432 | 1461 | 52,025 | +18.35(+1.27%) |
Feb 26, 2024 | 1476 | 1491 | 1441 | 1443 | 64,202 | -28.45(-1.93%) |
Feb 23, 2024 | 1477 | 1485 | 1466 | 1472 | 53,475 | -3.00(-0.20%) |
Feb 22, 2024 | 1467 | 1480 | 1459 | 1475 | 48,289 | +11.70(+0.80%) |
Feb 21, 2024 | 1456 | 1468 | 1451 | 1463 | 38,392 | +9.69(+0.67%) |
Feb 20, 2024 | 1452 | 1474 | 1450 | 1453 | 44,600 | -8.37(-0.57%) |
Feb 16, 2024 | 1472 | 1483 | 1461 | 1462 | 41,190 | -8.16(-0.56%) |
Feb 15, 2024 | 1471 | 1492 | 1467 | 1470 | 58,316 | +0.69(+0.05%) |
Feb 14, 2024 | 1444 | 1469 | 1441 | 1469 | 39,340 | +28.01(+1.94%) |
Feb 13, 2024 | 1445 | 1451 | 1431 | 1441 | 50,615 | -3.01(-0.21%) |
Feb 12, 2024 | 1434 | 1452 | 1427 | 1444 | 49,886 | +15.03(+1.05%) |
Feb 09, 2024 | 1407 | 1435 | 1405 | 1429 | 54,976 | +20.49(+1.45%) |
Feb 08, 2024 | 1441 | 1449 | 1407 | 1408 | 63,519 | -36.97(-2.56%) |
Feb 07, 2024 | 1419 | 1456 | 1415 | 1445 | 67,115 | +37.66(+2.68%) |
Feb 06, 2024 | 1432 | 1434 | 1407 | 1408 | 87,182 | -10.70(-0.75%) |
Feb 05, 2024 | 1412 | 1430 | 1412 | 1418 | 91,624 | +6.05(+0.43%) |
Feb 02, 2024 | 1409 | 1426 | 1399 | 1412 | 114,524 | +17.28(+1.24%) |
Feb 01, 2024 | 1390 | 1419 | 1343 | 1395 | 318,391 | -102.30(-6.83%) |
Jan 31, 2024 | 1510 | 1518 | 1497 | 1497 | 51,621 | -3.30(-0.22%) |
Jan 30, 2024 | 1489 | 1507 | 1484 | 1501 | 40,093 | +8.04(+0.54%) |
Jan 29, 2024 | 1474 | 1494 | 1468 | 1493 | 66,883 | +16.95(+1.15%) |
Jan 26, 2024 | 1465 | 1480 | 1464 | 1476 | 27,870 | +3.81(+0.26%) |
Jan 25, 2024 | 1476 | 1493 | 1460 | 1472 | 31,103 | +3.15(+0.21%) |
Jan 24, 2024 | 1466 | 1476 | 1461 | 1469 | 30,081 | +11.01(+0.76%) |
Jan 23, 2024 | 1455 | 1470 | 1450 | 1458 | 31,565 | -3.96(-0.27%) |
Jan 22, 2024 | 1452 | 1468 | 1450 | 1462 | 26,857 | +13.92(+0.96%) |
Jan 19, 2024 | 1444 | 1452 | 1435 | 1448 | 27,776 | +16.12(+1.13%) |
Jan 18, 2024 | 1428 | 1434 | 1415 | 1432 | 24,871 | +10.18(+0.72%) |
Jan 17, 2024 | 1428 | 1442 | 1417 | 1422 | 27,210 | -9.81(-0.69%) |
Jan 16, 2024 | 1430 | 1442 | 1412 | 1431 | 29,686 | +1.48(+0.10%) |
Jan 12, 2024 | 1436 | 1438 | 1418 | 1430 | 24,472 | +7.87(+0.55%) |
Jan 11, 2024 | 1418 | 1425 | 1397 | 1422 | 36,180 | +11.97(+0.85%) |
Jan 10, 2024 | 1413 | 1423 | 1402 | 1410 | 41,229 | -3.65(-0.26%) |
Jan 09, 2024 | 1416 | 1416 | 1401 | 1414 | 31,830 | -4.10(-0.29%) |
Jan 08, 2024 | 1426 | 1430 | 1407 | 1418 | 40,759 | -8.68(-0.61%) |
Jan 05, 2024 | 1438 | 1449 | 1426 | 1426 | 74,862 | -8.70(-0.61%) |
Jan 04, 2024 | 1428 | 1453 | 1425 | 1435 | 38,625 | +6.74(+0.47%) |
Jan 03, 2024 | 1439 | 1445 | 1423 | 1428 | 45,386 | -8.07(-0.56%) |
Jan 02, 2024 | 1424 | 1439 | 1424 | 1436 | 52,525 | +16.56(+1.17%) |
Dec 29, 2023 | 1412 | 1424 | 1408 | 1420 | 38,146 | +7.99(+0.57%) |
Dec 28, 2023 | 1401 | 1415 | 1398 | 1412 | 34,744 | +11.31(+0.81%) |
Dec 27, 2023 | 1390 | 1403 | 1389 | 1401 | 30,575 | +5.56(+0.40%) |
Dec 26, 2023 | 1384 | 1398 | 1381 | 1395 | 41,769 | +8.22(+0.59%) |
Dec 22, 2023 | 1391 | 1398 | 1380 | 1387 | 35,509 | -0.57(-0.04%) |
Dec 21, 2023 | 1386 | 1399 | 1376 | 1387 | 36,010 | +2.14(+0.15%) |
Dec 20, 2023 | 1405 | 1406 | 1383 | 1385 | 69,637 | -25.00(-1.77%) |
Dec 19, 2023 | 1407 | 1425 | 1400 | 1410 | 69,628 | +2.17(+0.15%) |
Dec 18, 2023 | 1400 | 1411 | 1395 | 1408 | 59,546 | +13.18(+0.94%) |
Dec 15, 2023 | 1383 | 1405 | 1376 | 1395 | 132,362 | +9.66(+0.70%) |
Dec 14, 2023 | 1384 | 1388 | 1359 | 1385 | 121,490 | -3.20(-0.23%) |
Dec 13, 2023 | 1391 | 1398 | 1384 | 1388 | 49,724 | -4.59(-0.33%) |
Dec 12, 2023 | 1400 | 1407 | 1388 | 1393 | 47,997 | -6.40(-0.46%) |
Dec 11, 2023 | 1377 | 1406 | 1370 | 1399 | 65,562 | +25.43(+1.85%) |
Dec 08, 2023 | 1368 | 1374 | 1354 | 1374 | 56,343 | +7.82(+0.57%) |
Dec 07, 2023 | 1388 | 1389 | 1363 | 1366 | 60,061 | -20.81(-1.50%) |
Dec 06, 2023 | 1403 | 1411 | 1380 | 1387 | 63,309 | -14.30(-1.02%) |
Dec 05, 2023 | 1407 | 1408 | 1388 | 1401 | 97,490 | -8.88(-0.63%) |
Dec 04, 2023 | 1420 | 1430 | 1402 | 1410 | 88,081 | -14.83(-1.04%) |
Dec 01, 2023 | 1432 | 1446 | 1421 | 1425 | 71,003 | -14.09(-0.98%) |
Nov 30, 2023 | 1428 | 1451 | 1417 | 1439 | 265,991 | +23.93(+1.69%) |
Nov 29, 2023 | 1415 | 1433 | 1410 | 1415 | 93,394 | -1.79(-0.13%) |
Nov 28, 2023 | 1433 | 1449 | 1414 | 1417 | 77,048 | -20.82(-1.45%) |
Nov 27, 2023 | 1443 | 1456 | 1425 | 1438 | 115,011 | -4.48(-0.31%) |
Nov 24, 2023 | 1436 | 1455 | 1436 | 1442 | 32,601 | +12.75(+0.89%) |
Nov 22, 2023 | 1420 | 1439 | 1416 | 1430 | 106,294 | -5.79(-0.40%) |
Nov 21, 2023 | 1413 | 1447 | 1413 | 1435 | 87,391 | +25.46(+1.81%) |
Nov 20, 2023 | 1406 | 1415 | 1401 | 1410 | 71,865 | +6.35(+0.45%) |
Nov 17, 2023 | 1388 | 1408 | 1383 | 1403 | 63,865 | +22.48(+1.63%) |
Nov 16, 2023 | 1383 | 1403 | 1376 | 1381 | 98,681 | +2.14(+0.16%) |
Nov 15, 2023 | 1369 | 1394 | 1364 | 1379 | 83,115 | +7.39(+0.54%) |
Nov 14, 2023 | 1358 | 1385 | 1354 | 1371 | 49,365 | +17.68(+1.31%) |
Nov 13, 2023 | 1340 | 1355 | 1340 | 1354 | 43,851 | +14.07(+1.05%) |
Nov 10, 2023 | 1343 | 1354 | 1333 | 1340 | 51,881 | -3.37(-0.25%) |
Nov 09, 2023 | 1329 | 1357 | 1325 | 1343 | 57,392 | +10.87(+0.82%) |
Nov 08, 2023 | 1337 | 1340 | 1317 | 1332 | 76,525 | -5.13(-0.38%) |
Nov 07, 2023 | 1338 | 1365 | 1329 | 1337 | 64,258 | +2.31(+0.17%) |
Nov 06, 2023 | 1342 | 1358 | 1327 | 1335 | 110,713 | -1.93(-0.14%) |
Nov 03, 2023 | 1325 | 1342 | 1302 | 1337 | 144,816 | +35.67(+2.74%) |
Nov 02, 2023 | 1430 | 1435 | 1296 | 1301 | 179,978 | -191.38(-12.82%) |
Nov 01, 2023 | 1478 | 1499 | 1461 | 1493 | 67,451 | +22.16(+1.51%) |
Oct 31, 2023 | 1460 | 1481 | 1456 | 1471 | 48,865 | +13.26(+0.91%) |
Oct 30, 2023 | 1435 | 1463 | 1426 | 1457 | 35,713 | +25.01(+1.75%) |
Oct 27, 2023 | 1455 | 1459 | 1426 | 1432 | 41,049 | -28.89(-1.98%) |
Oct 26, 2023 | 1462 | 1478 | 1459 | 1461 | 43,531 | -0.48(-0.03%) |
Oct 25, 2023 | 1473 | 1489 | 1459 | 1462 | 56,732 | -10.95(-0.74%) |
Oct 24, 2023 | 1446 | 1480 | 1444 | 1473 | 43,995 | +36.81(+2.56%) |
Oct 23, 2023 | 1450 | 1458 | 1430 | 1436 | 30,104 | -15.47(-1.07%) |
Oct 20, 2023 | 1481 | 1489 | 1450 | 1451 | 37,135 | -28.10(-1.90%) |
Oct 19, 2023 | 1501 | 1510 | 1476 | 1479 | 45,967 | -18.84(-1.26%) |
Oct 18, 2023 | 1495 | 1511 | 1487 | 1498 | 42,440 | -2.74(-0.18%) |
Oct 17, 2023 | 1502 | 1526 | 1500 | 1501 | 68,553 | -4.71(-0.31%) |
Oct 16, 2023 | 1502 | 1528 | 1502 | 1506 | 43,575 | +9.75(+0.65%) |
Oct 13, 2023 | 1493 | 1508 | 1486 | 1496 | 49,002 | +10.38(+0.70%) |
Oct 12, 2023 | 1488 | 1493 | 1475 | 1485 | 37,822 | -1.84(-0.12%) |
Oct 11, 2023 | 1460 | 1490 | 1460 | 1487 | 40,249 | +24.01(+1.64%) |
Oct 10, 2023 | 1465 | 1472 | 1460 | 1463 | 40,698 | +0.10(+0.01%) |
Oct 09, 2023 | 1451 | 1469 | 1451 | 1463 | 28,611 | -1.66(-0.11%) |
Oct 06, 2023 | 1463 | 1483 | 1456 | 1465 | 40,632 | +1.45(+0.10%) |
Oct 05, 2023 | 1458 | 1479 | 1452 | 1463 | 37,350 | +3.43(+0.23%) |
Oct 04, 2023 | 1445 | 1465 | 1441 | 1460 | 34,285 | +12.85(+0.89%) |
Oct 03, 2023 | 1460 | 1465 | 1442 | 1447 | 27,862 | -12.85(-0.88%) |
Oct 02, 2023 | 1467 | 1480 | 1453 | 1460 | 46,645 | -12.49(-0.85%) |
Sep 29, 2023 | 1509 | 1512 | 1470 | 1472 | 45,746 | -34.68(-2.30%) |
Sep 28, 2023 | 1501 | 1513 | 1500 | 1507 | 34,914 | +8.19(+0.55%) |
Sep 27, 2023 | 1510 | 1511 | 1490 | 1499 | 52,150 | -6.70(-0.44%) |
Sep 26, 2023 | 1522 | 1531 | 1503 | 1506 | 50,001 | -20.54(-1.35%) |
Sep 25, 2023 | 1520 | 1530 | 1523 | 1526 | 37,109 | +0.09(+0.01%) |
Sep 22, 2023 | 1517 | 1536 | 1500 | 1526 | 48,334 | +6.62(+0.44%) |
Sep 21, 2023 | 1541 | 1560 | 1519 | 1520 | 35,885 | -22.63(-1.47%) |
Sep 20, 2023 | 1545 | 1558 | 1542 | 1542 | 36,781 | -1.81(-0.12%) |
Sep 19, 2023 | 1542 | 1549 | 1535 | 1544 | 32,420 | +8.83(+0.58%) |
Sep 18, 2023 | 1524 | 1541 | 1522 | 1535 | 45,741 | +13.70(+0.90%) |
Sep 15, 2023 | 1512 | 1529 | 1509 | 1521 | 69,526 | +1.77(+0.12%) |
Sep 14, 2023 | 1518 | 1529 | 1505 | 1520 | 56,163 | +14.58(+0.97%) |
Sep 13, 2023 | 1505 | 1517 | 1497 | 1505 | 70,185 | +1.57(+0.10%) |
Sep 12, 2023 | 1490 | 1516 | 1484 | 1504 | 49,858 | +14.92(+1.00%) |
Sep 11, 2023 | 1482 | 1497 | 1479 | 1489 | 29,417 | +15.50(+1.05%) |
Sep 08, 2023 | 1474 | 1489 | 1468 | 1473 | 27,883 | +1.76(+0.12%) |
Sep 07, 2023 | 1462 | 1480 | 1451 | 1471 | 34,696 | +11.32(+0.78%) |
Sep 06, 2023 | 1456 | 1470 | 1443 | 1460 | 22,952 | +2.22(+0.15%) |
Sep 05, 2023 | 1487 | 1498 | 1456 | 1458 | 32,063 | -32.28(-2.17%) |