Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1290 | 1377 | 1290 | 1290 | 100 | -108.61(-7.76%) |
Jun 06, 2024 | 1353 | 1399 | 1281 | 1399 | 9 | +57.52(+4.29%) |
Jun 05, 2024 | 1361 | 1384 | 1311 | 1341 | 12 | +66.98(+5.26%) |
Jun 04, 2024 | 1274 | 1274 | 1274 | 1274 | 47 | -32.50(-2.49%) |
Jun 03, 2024 | 1304 | 1307 | 1260 | 1307 | 25 | +40.99(+3.24%) |
May 31, 2024 | 1262 | 1314 | 1262 | 1266 | 100 | -43.99(-3.36%) |
May 30, 2024 | 1334 | 1334 | 1258 | 1310 | 36 | +69.00(+5.56%) |
May 29, 2024 | 1238 | 1293 | 1238 | 1241 | 44 | -42.00(-3.27%) |
May 28, 2024 | 1285 | 1309 | 1283 | 1283 | 11 | -5.00(-0.39%) |
May 24, 2024 | 1342 | 1374 | 1280 | 1288 | 100 | +8.00(+0.62%) |
May 23, 2024 | 1321 | 1348 | 1273 | 1280 | 100 | -16.37(-1.26%) |
May 22, 2024 | 1302 | 1358 | 1280 | 1296 | 246 | -31.58(-2.38%) |
May 21, 2024 | 1345 | 1345 | 1291 | 1328 | 9 | +12.25(+0.93%) |
May 20, 2024 | 1316 | 1361 | 1316 | 1316 | 16 | -50.30(-3.68%) |
May 17, 2024 | 1366 | 1399 | 1366 | 1366 | 203 | -40.91(-2.91%) |
May 16, 2024 | 1385 | 1407 | 1385 | 1407 | 137 | -4.09(-0.29%) |
May 15, 2024 | 1367 | 1414 | 1367 | 1411 | 33 | +21.00(+1.51%) |
May 14, 2024 | 1337 | 1390 | 1337 | 1390 | 10 | +67.00(+5.06%) |
May 13, 2024 | 1380 | 1403 | 1316 | 1323 | 5 | +10.00(+0.76%) |
May 10, 2024 | 1375 | 1375 | 1298 | 1313 | 100 | +10.00(+0.77%) |
May 09, 2024 | 1341 | 1341 | 1272 | 1303 | 168 | -12.00(-0.91%) |
May 08, 2024 | 1270 | 1346 | 1270 | 1315 | 9 | -10.00(-0.75%) |
May 07, 2024 | 1259 | 1341 | 1259 | 1325 | 2,135 | +48.43(+3.79%) |
May 06, 2024 | 1242 | 1280 | 1226 | 1277 | 63 | +73.04(+6.07%) |
May 03, 2024 | 1296 | 1296 | 1204 | 1204 | 100 | +10.53(+0.88%) |
May 02, 2024 | 1188 | 1226 | 1186 | 1193 | 39 | -13.00(-1.08%) |
May 01, 2024 | 1159 | 1227 | 1150 | 1206 | 200 | +3.45(+0.29%) |
Apr 30, 2024 | 1210 | 1260 | 1199 | 1203 | 193 | -67.45(-5.31%) |
Apr 29, 2024 | 1268 | 1272 | 1196 | 1270 | 386 | -29.48(-2.27%) |
Apr 26, 2024 | 1318 | 1318 | 1240 | 1299 | 185 | +5.33(+0.41%) |
Apr 25, 2024 | 1243 | 1298 | 1236 | 1294 | 146 | -215.85(-14.29%) |
Apr 24, 2024 | 1482 | 1536 | 1482 | 1510 | 5,846 | +32.00(+2.17%) |
Apr 23, 2024 | 1460 | 1500 | 1460 | 1478 | 48 | +18.00(+1.23%) |
Apr 22, 2024 | 1449 | 1485 | 1449 | 1460 | 39 | -21.41(-1.45%) |
Apr 19, 2024 | 1486 | 1522 | 1455 | 1481 | 192 | -18.99(-1.27%) |
Apr 18, 2024 | 1546 | 1552 | 1500 | 1500 | 807 | -20.07(-1.32%) |
Apr 17, 2024 | 1545 | 1545 | 1500 | 1520 | 18 | -32.53(-2.09%) |
Apr 16, 2024 | 1553 | 1553 | 1553 | 1553 | 1 | -20.89(-1.33%) |
Apr 15, 2024 | 1549 | 1574 | 1514 | 1574 | 11 | +66.99(+4.45%) |
Apr 12, 2024 | 1559 | 1559 | 1497 | 1507 | 2,966 | -51.10(-3.28%) |
Apr 11, 2024 | 1548 | 1584 | 1548 | 1558 | 885 | +4.45(+0.29%) |
Apr 10, 2024 | 1578 | 1589 | 1551 | 1554 | 49 | -44.27(-2.77%) |
Apr 09, 2024 | 1622 | 1622 | 1590 | 1598 | 2,955 | -5.18(-0.32%) |
Apr 08, 2024 | 1632 | 1644 | 1603 | 1603 | 127 | +1.04(+0.06%) |
Apr 05, 2024 | 1624 | 1645 | 1562 | 1602 | 100 | -48.04(-2.91%) |
Apr 04, 2024 | 1658 | 1684 | 1650 | 1650 | 33 | -14.76(-0.89%) |
Apr 03, 2024 | 1685 | 1703 | 1653 | 1665 | 18 | -6.99(-0.42%) |
Apr 02, 2024 | 1679 | 1692 | 1672 | 1672 | 3,641 | -58.25(-3.37%) |
Apr 01, 2024 | 1725 | 1730 | 1619 | 1730 | 153 | +35.00(+2.06%) |
Mar 28, 2024 | 1755 | 1755 | 1690 | 1695 | 100 | -13.00(-0.76%) |
Mar 27, 2024 | 1720 | 1720 | 1692 | 1708 | 7 | +49.00(+2.95%) |
Mar 26, 2024 | 1656 | 1670 | 1656 | 1659 | 58 | +15.50(+0.94%) |
Mar 25, 2024 | 1656 | 1656 | 1597 | 1644 | 11 | +9.70(+0.59%) |
Mar 22, 2024 | 1698 | 1698 | 1568 | 1634 | 100 | +11.80(+0.73%) |
Mar 21, 2024 | 1630 | 1632 | 1621 | 1622 | 15 | +22.01(+1.38%) |
Mar 20, 2024 | 1546 | 1666 | 1546 | 1600 | 24 | +41.99(+2.70%) |
Mar 19, 2024 | 1568 | 1581 | 1543 | 1558 | 35 | +17.55(+1.14%) |
Mar 18, 2024 | 1556 | 1600 | 1540 | 1540 | 8 | -16.55(-1.06%) |
Mar 15, 2024 | 1582 | 1588 | 1557 | 1557 | 100 | -24.50(-1.55%) |
Mar 14, 2024 | 1597 | 1597 | 1582 | 1582 | 22 | -21.46(-1.34%) |
Mar 13, 2024 | 1569 | 1625 | 1569 | 1603 | 2,925 | +2.96(+0.19%) |
Mar 12, 2024 | 1655 | 1655 | 1600 | 1600 | 93 | -20.85(-1.29%) |
Mar 11, 2024 | 1575 | 1629 | 1575 | 1621 | 24 | +16.57(+1.03%) |
Mar 08, 2024 | 1632 | 1632 | 1604 | 1604 | 100 | -36.72(-2.24%) |
Mar 07, 2024 | 1630 | 1650 | 1610 | 1641 | 1,117 | +63.77(+4.04%) |
Mar 06, 2024 | 1589 | 1597 | 1577 | 1577 | 131 | +15.23(+0.98%) |
Mar 05, 2024 | 1560 | 1562 | 1545 | 1562 | 40 | -14.00(-0.89%) |
Mar 04, 2024 | 1593 | 1616 | 1566 | 1576 | 109 | -10.00(-0.63%) |
Mar 01, 2024 | 1596 | 1599 | 1575 | 1586 | 458 | +13.00(+0.83%) |
Feb 29, 2024 | 1576 | 1590 | 1560 | 1573 | 35 | -14.00(-0.88%) |
Feb 28, 2024 | 1617 | 1617 | 1565 | 1587 | 83 | +18.00(+1.15%) |
Feb 27, 2024 | 1600 | 1604 | 1569 | 1569 | 13 | +5.00(+0.32%) |
Feb 26, 2024 | 1587 | 1602 | 1564 | 1564 | 8 | -45.54(-2.83%) |
Feb 23, 2024 | 1581 | 1610 | 1566 | 1610 | 100 | +51.54(+3.31%) |
Feb 22, 2024 | 1605 | 1605 | 1557 | 1558 | 18 | -11.91(-0.76%) |
Feb 21, 2024 | 1551 | 1570 | 1541 | 1570 | 24 | -16.09(-1.01%) |
Feb 20, 2024 | 1592 | 1618 | 1583 | 1586 | 25 | -34.00(-2.10%) |
Feb 16, 2024 | 1601 | 1622 | 1593 | 1620 | 128 | +21.99(+1.38%) |
Feb 15, 2024 | 1567 | 1598 | 1567 | 1598 | 4 | +68.00(+4.44%) |
Feb 14, 2024 | 1562 | 1562 | 1530 | 1530 | 28 | -25.99(-1.67%) |
Feb 13, 2024 | 1562 | 1562 | 1556 | 1556 | 63 | -66.00(-4.07%) |
Feb 12, 2024 | 1573 | 1627 | 1573 | 1622 | 96 | +36.46(+2.30%) |
Feb 09, 2024 | 1594 | 1612 | 1574 | 1586 | 100 | +53.54(+3.49%) |
Feb 08, 2024 | 1514 | 1550 | 1514 | 1532 | 170 | +257.00(+20.16%) |
Feb 07, 2024 | 1245 | 1275 | 1245 | 1275 | 181 | +6.00(+0.47%) |
Feb 06, 2024 | 1271 | 1281 | 1269 | 1269 | 53 | -4.00(-0.31%) |
Feb 05, 2024 | 1280 | 1294 | 1273 | 1273 | 21 | -8.00(-0.62%) |
Feb 02, 2024 | 1297 | 1297 | 1277 | 1281 | 100 | -25.00(-1.91%) |
Feb 01, 2024 | 1289 | 1306 | 1280 | 1306 | 87 | +13.00(+1.01%) |
Jan 31, 2024 | 1280 | 1293 | 1268 | 1293 | 26 | +30.00(+2.38%) |
Jan 30, 2024 | 1283 | 1300 | 1263 | 1263 | 19 | -19.57(-1.53%) |
Jan 29, 2024 | 1264 | 1283 | 1248 | 1283 | 45 | +39.57(+3.18%) |
Jan 26, 2024 | 1252 | 1274 | 1240 | 1243 | 100 | +3.40(+0.27%) |
Jan 25, 2024 | 1257 | 1257 | 1226 | 1240 | 435 | -36.40(-2.85%) |
Jan 24, 2024 | 1296 | 1310 | 1272 | 1276 | 82 | +33.00(+2.65%) |
Jan 23, 2024 | 1276 | 1276 | 1243 | 1243 | 3,528 | -14.50(-1.15%) |
Jan 22, 2024 | 1273 | 1278 | 1241 | 1258 | 133 | +42.50(+3.50%) |
Jan 19, 2024 | 1229 | 1244 | 1208 | 1215 | 100 | -48.00(-3.80%) |
Jan 18, 2024 | 1240 | 1266 | 1231 | 1263 | 144 | +13.00(+1.04%) |
Jan 17, 2024 | 1252 | 1258 | 1227 | 1250 | 195 | -34.70(-2.70%) |
Jan 16, 2024 | 1300 | 1318 | 1282 | 1285 | 121 | -44.30(-3.33%) |
Jan 12, 2024 | 1326 | 1349 | 1294 | 1329 | 118 | +72.00(+5.73%) |
Jan 11, 2024 | 1272 | 1298 | 1256 | 1257 | 125 | +2.77(+0.22%) |
Jan 10, 2024 | 1254 | 1261 | 1254 | 1254 | 60 | -20.77(-1.63%) |
Jan 09, 2024 | 1260 | 1275 | 1239 | 1275 | 290 | +5.19(+0.41%) |
Jan 08, 2024 | 1257 | 1270 | 1235 | 1270 | 97 | +52.64(+4.32%) |
Jan 05, 2024 | 1220 | 1239 | 1212 | 1217 | 215 | -28.83(-2.31%) |
Jan 04, 2024 | 1228 | 1246 | 1205 | 1246 | 207 | -1.00(-0.08%) |
Jan 03, 2024 | 1239 | 1247 | 1226 | 1247 | 65 | +2.00(+0.16%) |
Jan 02, 2024 | 1248 | 1281 | 1245 | 1245 | 116 | -43.00(-3.34%) |
Dec 29, 2023 | 1308 | 1308 | 1270 | 1288 | 100 | +15.00(+1.18%) |
Dec 28, 2023 | 1288 | 1304 | 1273 | 1273 | 134 | -18.00(-1.39%) |
Dec 27, 2023 | 1247 | 1318 | 1247 | 1291 | 115 | -14.00(-1.07%) |
Dec 26, 2023 | 1266 | 1305 | 1265 | 1305 | 176 | +48.00(+3.82%) |
Dec 22, 2023 | 1301 | 1303 | 1249 | 1257 | 100 | -11.00(-0.87%) |
Dec 21, 2023 | 1265 | 1300 | 1260 | 1268 | 65 | +7.50(+0.60%) |
Dec 20, 2023 | 1252 | 1300 | 1247 | 1260 | 226 | +0.50(+0.04%) |
Dec 19, 2023 | 1300 | 1315 | 1259 | 1260 | 116 | -29.00(-2.25%) |
Dec 18, 2023 | 1296 | 1299 | 1277 | 1289 | 319 | +0.00(+0.00%) |
Dec 15, 2023 | 1296 | 1307 | 1288 | 1289 | 230 | -2.78(-0.22%) |
Dec 14, 2023 | 1304 | 1304 | 1274 | 1292 | 26 | -23.18(-1.76%) |
Dec 13, 2023 | 1302 | 1315 | 1275 | 1315 | 303 | +15.98(+1.23%) |
Dec 12, 2023 | 1304 | 1304 | 1283 | 1299 | 69 | -5.02(-0.38%) |
Dec 11, 2023 | 1293 | 1312 | 1293 | 1304 | 50 | +41.00(+3.25%) |
Dec 08, 2023 | 1273 | 1294 | 1259 | 1263 | 100 | +31.81(+2.58%) |
Dec 07, 2023 | 1236 | 1245 | 1229 | 1231 | 62 | +3.09(+0.25%) |
Dec 06, 2023 | 1250 | 1250 | 1228 | 1228 | 96 | +15.10(+1.24%) |
Dec 05, 2023 | 1222 | 1232 | 1209 | 1213 | 512 | +14.00(+1.17%) |
Dec 04, 2023 | 1214 | 1215 | 1198 | 1199 | 65 | +44.00(+3.81%) |
Dec 01, 2023 | 1184 | 1210 | 1139 | 1155 | 100 | -24.00(-2.04%) |
Nov 30, 2023 | 1185 | 1185 | 1153 | 1179 | 70 | -16.25(-1.36%) |
Nov 29, 2023 | 1199 | 1230 | 1195 | 1195 | 96 | -6.50(-0.54%) |
Nov 28, 2023 | 1165 | 1205 | 1164 | 1202 | 131 | +0.43(+0.04%) |
Nov 27, 2023 | 1183 | 1210 | 1179 | 1201 | 613 | +41.32(+3.56%) |
Nov 24, 2023 | 1162 | 1190 | 1160 | 1160 | 100 | +3.00(+0.26%) |
Nov 22, 2023 | 1147 | 1157 | 1129 | 1157 | 100 | +19.00(+1.67%) |
Nov 21, 2023 | 1146 | 1146 | 1138 | 1138 | 2,612 | +12.05(+1.07%) |
Nov 20, 2023 | 1153 | 1153 | 1123 | 1126 | 677 | -11.86(-1.04%) |
Nov 17, 2023 | 1143 | 1143 | 1131 | 1138 | 112 | +32.59(+2.95%) |
Nov 16, 2023 | 1124 | 1143 | 1078 | 1105 | 141 | +15.22(+1.40%) |
Nov 15, 2023 | 1146 | 1146 | 1089 | 1090 | 97 | -42.00(-3.71%) |
Nov 14, 2023 | 1107 | 1140 | 1107 | 1132 | 137 | +76.50(+7.25%) |
Nov 13, 2023 | 1024 | 1063 | 1024 | 1056 | 401 | +75.72(+7.73%) |
Nov 10, 2023 | 1024 | 1024 | 979.78 | 979.78 | 100 | -25.60(-2.55%) |
Nov 09, 2023 | 991.00 | 1038 | 991.00 | 1005 | 243 | +40.38(+4.18%) |
Nov 08, 2023 | 740.00 | 965.00 | 730.74 | 965.00 | 620 | +257.65(+36.42%) |
Nov 07, 2023 | 729.20 | 734.35 | 704.32 | 707.35 | 3,259 | -44.65(-5.94%) |
Nov 06, 2023 | 762.00 | 762.00 | 729.26 | 752.00 | 102 | -22.64(-2.92%) |
Nov 03, 2023 | 755.00 | 774.65 | 750.55 | 774.64 | 100 | +85.76(+12.45%) |
Nov 02, 2023 | 725.00 | 725.00 | 688.88 | 688.88 | 164 | +15.29(+2.27%) |
Nov 01, 2023 | 671.48 | 697.00 | 671.48 | 673.59 | 467 | +7.59(+1.14%) |
Oct 31, 2023 | 689.00 | 689.00 | 665.00 | 666.00 | 72 | -14.00(-2.06%) |
Oct 30, 2023 | 690.00 | 690.00 | 660.00 | 680.00 | 116 | -16.00(-2.30%) |
Oct 27, 2023 | 685.00 | 696.00 | 666.38 | 696.00 | 103 | -18.00(-2.52%) |
Oct 26, 2023 | 683.79 | 723.00 | 683.79 | 714.00 | 151 | +39.93(+5.92%) |
Oct 25, 2023 | 695.00 | 695.00 | 663.00 | 674.07 | 200 | -64.03(-8.67%) |
Oct 24, 2023 | 712.01 | 738.10 | 712.01 | 738.10 | 112 | +19.10(+2.66%) |
Oct 23, 2023 | 707.55 | 721.00 | 707.55 | 719.00 | 81 | +4.83(+0.68%) |
Oct 20, 2023 | 730.00 | 731.28 | 714.17 | 714.17 | 100 | -18.59(-2.54%) |
Oct 19, 2023 | 745.00 | 745.00 | 732.76 | 732.76 | 64 | +0.19(+0.03%) |
Oct 18, 2023 | 738.28 | 744.00 | 732.57 | 732.57 | 34 | -29.14(-3.83%) |
Oct 17, 2023 | 730.00 | 767.00 | 730.00 | 761.72 | 252 | -3.28(-0.43%) |
Oct 16, 2023 | 751.00 | 773.05 | 752.00 | 765.00 | 155 | +13.87(+1.85%) |
Oct 13, 2023 | 781.00 | 781.00 | 751.13 | 751.13 | 100 | -34.70(-4.42%) |
Oct 12, 2023 | 786.00 | 795.00 | 782.00 | 785.84 | 42 | -4.79(-0.61%) |
Oct 11, 2023 | 800.00 | 800.00 | 782.00 | 790.62 | 309 | +21.62(+2.81%) |
Oct 10, 2023 | 759.00 | 785.00 | 759.00 | 769.00 | 2,175 | +36.00(+4.91%) |
Oct 09, 2023 | 765.00 | 765.00 | 733.00 | 733.00 | 135 | -53.68(-6.82%) |
Oct 06, 2023 | 760.00 | 790.00 | 760.00 | 786.68 | 120 | +41.03(+5.50%) |
Oct 05, 2023 | 755.00 | 755.00 | 744.41 | 745.64 | 56 | +14.64(+2.00%) |
Oct 04, 2023 | 744.00 | 752.00 | 731.00 | 731.00 | 67 | +4.00(+0.55%) |
Oct 03, 2023 | 738.00 | 738.00 | 720.00 | 727.00 | 37 | -2.43(-0.33%) |
Oct 02, 2023 | 744.34 | 748.68 | 729.43 | 729.43 | 210 | -18.79(-2.51%) |
Sep 29, 2023 | 739.00 | 754.85 | 739.00 | 748.22 | 230 | +38.21(+5.38%) |
Sep 28, 2023 | 712.00 | 715.84 | 700.00 | 710.01 | 1,721 | +1.95(+0.28%) |
Sep 27, 2023 | 706.00 | 715.97 | 704.29 | 708.07 | 223 | +29.07(+4.28%) |
Sep 26, 2023 | 683.00 | 689.00 | 679.00 | 679.00 | 128 | +7.15(+1.06%) |
Sep 25, 2023 | 685.00 | 685.74 | 671.85 | 671.85 | 212 | -10.24(-1.50%) |
Sep 22, 2023 | 683.60 | 704.29 | 681.09 | 682.09 | 358 | +16.34(+2.45%) |
Sep 21, 2023 | 675.00 | 685.72 | 660.00 | 665.75 | 8,443 | -36.47(-5.19%) |
Sep 20, 2023 | 719.37 | 722.11 | 700.44 | 702.22 | 635 | +10.78(+1.56%) |
Sep 19, 2023 | 710.22 | 710.22 | 691.20 | 691.44 | 459 | -27.06(-3.77%) |
Sep 18, 2023 | 757.00 | 757.00 | 716.00 | 718.50 | 338 | -43.50(-5.71%) |
Sep 15, 2023 | 773.00 | 780.25 | 760.00 | 762.00 | 552 | +8.49(+1.13%) |
Sep 14, 2023 | 736.02 | 756.00 | 732.00 | 753.51 | 9,031 | +8.01(+1.07%) |
Sep 13, 2023 | 750.00 | 760.00 | 741.00 | 745.50 | 131 | -18.43(-2.41%) |
Sep 12, 2023 | 750.00 | 770.00 | 739.55 | 763.93 | 492 | -6.57(-0.85%) |
Sep 11, 2023 | 775.00 | 793.76 | 769.28 | 770.50 | 461 | -25.30(-3.18%) |
Sep 08, 2023 | 817.00 | 817.00 | 783.19 | 795.80 | 215 | -4.45(-0.56%) |
Sep 07, 2023 | 810.00 | 810.00 | 794.00 | 800.25 | 110 | -18.18(-2.22%) |
Sep 06, 2023 | 830.00 | 833.00 | 815.91 | 818.43 | 134 | -29.57(-3.49%) |
Sep 05, 2023 | 827.30 | 861.55 | 827.30 | 848.00 | 163 | -0.11(-0.01%) |