Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3830 | 3853 | 3798 | 3825 | 203,354 | +2.76(+0.07%) |
May 21, 2024 | 3772 | 3828 | 3749 | 3822 | 224,119 | +53.72(+1.43%) |
May 20, 2024 | 3704 | 3773 | 3694 | 3769 | 219,937 | +60.27(+1.63%) |
May 17, 2024 | 3758 | 3758 | 3691 | 3708 | 198,417 | -26.66(-0.71%) |
May 16, 2024 | 3793 | 3797 | 3735 | 3735 | 198,319 | -57.52(-1.52%) |
May 15, 2024 | 3783 | 3797 | 3749 | 3793 | 192,486 | +19.68(+0.52%) |
May 14, 2024 | 3730 | 3779 | 3729 | 3773 | 210,763 | +27.85(+0.74%) |
May 13, 2024 | 3801 | 3808 | 3717 | 3745 | 240,629 | -60.75(-1.60%) |
May 10, 2024 | 3783 | 3812 | 3775 | 3806 | 282,989 | +25.72(+0.68%) |
May 09, 2024 | 3640 | 3801 | 3640 | 3780 | 441,093 | +120.03(+3.28%) |
May 08, 2024 | 3604 | 3664 | 3573 | 3660 | 273,220 | +54.59(+1.51%) |
May 07, 2024 | 3581 | 3623 | 3550 | 3605 | 266,312 | +7.00(+0.19%) |
May 06, 2024 | 3619 | 3619 | 3521 | 3598 | 349,965 | +21.03(+0.59%) |
May 03, 2024 | 3700 | 3748 | 3567 | 3577 | 535,238 | +104.47(+3.01%) |
May 02, 2024 | 3440 | 3488 | 3394 | 3473 | 453,703 | +57.27(+1.68%) |
May 01, 2024 | 3437 | 3485 | 3405 | 3416 | 226,210 | -36.39(-1.05%) |
Apr 30, 2024 | 3513 | 3516 | 3444 | 3452 | 232,201 | -62.77(-1.79%) |
Apr 29, 2024 | 3521 | 3532 | 3487 | 3515 | 146,477 | -6.28(-0.18%) |
Apr 26, 2024 | 3484 | 3542 | 3484 | 3521 | 146,027 | +18.60(+0.53%) |
Apr 25, 2024 | 3523 | 3525 | 3466 | 3502 | 142,807 | -15.04(-0.43%) |
Apr 24, 2024 | 3505 | 3571 | 3505 | 3518 | 155,895 | -16.47(-0.47%) |
Apr 23, 2024 | 3468 | 3547 | 3468 | 3534 | 152,094 | +70.99(+2.05%) |
Apr 22, 2024 | 3441 | 3493 | 3425 | 3463 | 202,365 | +48.18(+1.41%) |
Apr 19, 2024 | 3461 | 3478 | 3405 | 3415 | 218,821 | -15.32(-0.45%) |
Apr 18, 2024 | 3470 | 3485 | 3424 | 3430 | 156,703 | -13.77(-0.40%) |
Apr 17, 2024 | 3473 | 3493 | 3431 | 3444 | 170,865 | -23.86(-0.69%) |
Apr 16, 2024 | 3471 | 3497 | 3451 | 3468 | 223,319 | -17.86(-0.51%) |
Apr 15, 2024 | 3583 | 3625 | 3481 | 3486 | 207,637 | -46.17(-1.31%) |
Apr 12, 2024 | 3579 | 3599 | 3502 | 3532 | 240,964 | -106.07(-2.92%) |
Apr 11, 2024 | 3577 | 3657 | 3568 | 3638 | 174,493 | +51.74(+1.44%) |
Apr 10, 2024 | 3573 | 3617 | 3547 | 3586 | 180,979 | +4.65(+0.13%) |
Apr 09, 2024 | 3610 | 3614 | 3531 | 3581 | 158,056 | -19.69(-0.55%) |
Apr 08, 2024 | 3590 | 3634 | 3589 | 3601 | 165,660 | -0.73(-0.02%) |
Apr 05, 2024 | 3530 | 3610 | 3530 | 3602 | 258,506 | +79.97(+2.27%) |
Apr 04, 2024 | 3658 | 3671 | 3518 | 3522 | 322,619 | -110.45(-3.04%) |
Apr 03, 2024 | 3599 | 3646 | 3595 | 3632 | 254,995 | +66.29(+1.86%) |
Apr 02, 2024 | 3519 | 3585 | 3519 | 3566 | 257,117 | -2.78(-0.08%) |
Apr 01, 2024 | 3651 | 3655 | 3548 | 3569 | 227,664 | -59.01(-1.63%) |
Mar 28, 2024 | 3690 | 3695 | 3618 | 3628 | 274,097 | -45.62(-1.24%) |
Mar 27, 2024 | 3678 | 3711 | 3656 | 3674 | 209,223 | +12.42(+0.34%) |
Mar 26, 2024 | 3649 | 3689 | 3641 | 3661 | 276,570 | +34.14(+0.94%) |
Mar 25, 2024 | 3608 | 3630 | 3570 | 3627 | 168,374 | +2.21(+0.06%) |
Mar 22, 2024 | 3625 | 3646 | 3604 | 3625 | 205,425 | -23.08(-0.63%) |
Mar 21, 2024 | 3615 | 3660 | 3587 | 3648 | 304,478 | +69.32(+1.94%) |
Mar 20, 2024 | 3510 | 3623 | 3500 | 3578 | 433,149 | +72.51(+2.07%) |
Mar 19, 2024 | 3454 | 3510 | 3445 | 3506 | 188,305 | +55.05(+1.60%) |
Mar 18, 2024 | 3467 | 3470 | 3426 | 3451 | 230,998 | +36.95(+1.08%) |
Mar 15, 2024 | 3498 | 3501 | 3409 | 3414 | 771,179 | -97.58(-2.78%) |
Mar 14, 2024 | 3550 | 3550 | 3500 | 3512 | 347,977 | +11.56(+0.33%) |
Mar 13, 2024 | 3500 | 3520 | 3482 | 3500 | 232,554 | +0.00(+0.00%) |
Mar 12, 2024 | 3522 | 3543 | 3498 | 3500 | 188,460 | -2.74(-0.08%) |
Mar 11, 2024 | 3478 | 3546 | 3476 | 3503 | 235,469 | +17.04(+0.49%) |
Mar 08, 2024 | 3477 | 3510 | 3451 | 3486 | 305,408 | +7.94(+0.23%) |
Mar 07, 2024 | 3434 | 3484 | 3409 | 3478 | 270,702 | +58.48(+1.71%) |
Mar 06, 2024 | 3424 | 3439 | 3390 | 3419 | 237,095 | -2.21(-0.06%) |
Mar 05, 2024 | 3443 | 3464 | 3407 | 3421 | 288,214 | -31.07(-0.90%) |
Mar 04, 2024 | 3453 | 3493 | 3444 | 3453 | 271,463 | -38.24(-1.10%) |
Mar 01, 2024 | 3474 | 3503 | 3445 | 3491 | 349,418 | +30.82(+0.89%) |
Feb 29, 2024 | 3497 | 3506 | 3443 | 3460 | 481,878 | -26.73(-0.77%) |
Feb 28, 2024 | 3469 | 3498 | 3451 | 3487 | 340,218 | +17.47(+0.50%) |
Feb 27, 2024 | 3507 | 3525 | 3455 | 3469 | 407,278 | -21.58(-0.62%) |
Feb 26, 2024 | 3550 | 3577 | 3489 | 3491 | 434,424 | -6.19(-0.18%) |
Feb 23, 2024 | 3689 | 3689 | 3482 | 3497 | 960,916 | -395.02(-10.15%) |
Feb 22, 2024 | 3794 | 3908 | 3765 | 3892 | 472,201 | +160.45(+4.30%) |
Feb 21, 2024 | 3707 | 3743 | 3700 | 3732 | 225,407 | +40.17(+1.09%) |
Feb 20, 2024 | 3700 | 3721 | 3679 | 3691 | 264,888 | -15.94(-0.43%) |
Feb 16, 2024 | 3745 | 3747 | 3700 | 3707 | 210,741 | -33.74(-0.90%) |
Feb 15, 2024 | 3743 | 3753 | 3702 | 3741 | 297,920 | +12.32(+0.33%) |
Feb 14, 2024 | 3732 | 3761 | 3686 | 3729 | 254,328 | -9.27(-0.25%) |
Feb 13, 2024 | 3735 | 3778 | 3693 | 3738 | 264,731 | -42.52(-1.12%) |
Feb 12, 2024 | 3748 | 3817 | 3740 | 3781 | 247,886 | +31.97(+0.85%) |
Feb 09, 2024 | 3691 | 3752 | 3654 | 3749 | 400,007 | -81.83(-2.14%) |
Feb 08, 2024 | 3740 | 3835 | 3716 | 3830 | 376,806 | +130.97(+3.54%) |
Feb 07, 2024 | 3641 | 3736 | 3637 | 3699 | 285,549 | +63.81(+1.76%) |
Feb 06, 2024 | 3626 | 3651 | 3599 | 3636 | 282,398 | +19.89(+0.55%) |
Feb 05, 2024 | 3532 | 3619 | 3526 | 3616 | 231,439 | +63.45(+1.79%) |
Feb 02, 2024 | 3530 | 3574 | 3503 | 3552 | 198,117 | +2.93(+0.08%) |
Feb 01, 2024 | 3583 | 3590 | 3503 | 3549 | 196,722 | +50.85(+1.45%) |
Jan 31, 2024 | 3521 | 3545 | 3492 | 3499 | 186,860 | -47.56(-1.34%) |
Jan 30, 2024 | 3517 | 3566 | 3516 | 3546 | 185,958 | +1.27(+0.04%) |
Jan 29, 2024 | 3514 | 3555 | 3488 | 3545 | 220,567 | +34.19(+0.97%) |
Jan 26, 2024 | 3487 | 3528 | 3471 | 3511 | 210,220 | +16.31(+0.47%) |
Jan 25, 2024 | 3511 | 3531 | 3483 | 3494 | 278,804 | +6.49(+0.19%) |
Jan 24, 2024 | 3491 | 3514 | 3468 | 3488 | 261,602 | +6.11(+0.18%) |
Jan 23, 2024 | 3514 | 3522 | 3477 | 3482 | 238,943 | -15.36(-0.44%) |
Jan 22, 2024 | 3644 | 3660 | 3472 | 3497 | 457,527 | -110.21(-3.06%) |
Jan 19, 2024 | 3553 | 3613 | 3542 | 3607 | 235,700 | +87.48(+2.49%) |
Jan 18, 2024 | 3489 | 3532 | 3473 | 3520 | 223,589 | +38.81(+1.11%) |
Jan 17, 2024 | 3488 | 3502 | 3453 | 3481 | 182,891 | -13.77(-0.39%) |
Jan 16, 2024 | 3489 | 3501 | 3458 | 3495 | 173,678 | +1.30(+0.04%) |
Jan 12, 2024 | 3563 | 3568 | 3490 | 3493 | 168,462 | -49.75(-1.40%) |
Jan 11, 2024 | 3494 | 3544 | 3477 | 3543 | 167,904 | +31.05(+0.88%) |
Jan 10, 2024 | 3485 | 3529 | 3485 | 3512 | 148,887 | +31.84(+0.91%) |
Jan 09, 2024 | 3432 | 3482 | 3432 | 3480 | 224,908 | +26.32(+0.76%) |
Jan 08, 2024 | 3403 | 3456 | 3398 | 3454 | 265,408 | +54.56(+1.60%) |
Jan 05, 2024 | 3411 | 3441 | 3386 | 3399 | 322,608 | -11.77(-0.35%) |
Jan 04, 2024 | 3391 | 3440 | 3375 | 3411 | 177,052 | +10.64(+0.31%) |
Jan 03, 2024 | 3454 | 3472 | 3396 | 3401 | 328,198 | -71.11(-2.05%) |
Jan 02, 2024 | 3511 | 3523 | 3456 | 3472 | 334,251 | -66.49(-1.88%) |
Dec 29, 2023 | 3548 | 3566 | 3521 | 3538 | 164,970 | -3.24(-0.09%) |
Dec 28, 2023 | 3547 | 3554 | 3531 | 3541 | 140,075 | +15.79(+0.45%) |
Dec 27, 2023 | 3571 | 3571 | 3520 | 3526 | 169,403 | -31.93(-0.90%) |
Dec 26, 2023 | 3518 | 3565 | 3516 | 3558 | 198,250 | +30.87(+0.88%) |
Dec 22, 2023 | 3511 | 3555 | 3511 | 3527 | 255,606 | +16.11(+0.46%) |
Dec 21, 2023 | 3473 | 3515 | 3473 | 3511 | 218,632 | +50.22(+1.45%) |
Dec 20, 2023 | 3527 | 3533 | 3455 | 3460 | 316,672 | -45.97(-1.31%) |
Dec 19, 2023 | 3479 | 3520 | 3470 | 3506 | 216,928 | +44.65(+1.29%) |
Dec 18, 2023 | 3475 | 3481 | 3452 | 3462 | 202,510 | -8.57(-0.25%) |
Dec 15, 2023 | 3433 | 3486 | 3426 | 3470 | 909,254 | +38.72(+1.13%) |
Dec 14, 2023 | 3445 | 3486 | 3410 | 3432 | 276,140 | +16.04(+0.47%) |
Dec 13, 2023 | 3406 | 3425 | 3371 | 3415 | 220,042 | +21.66(+0.64%) |
Dec 12, 2023 | 3351 | 3396 | 3340 | 3394 | 243,596 | +55.65(+1.67%) |
Dec 11, 2023 | 3279 | 3377 | 3279 | 3338 | 331,524 | +71.53(+2.19%) |
Dec 08, 2023 | 3213 | 3269 | 3213 | 3267 | 245,500 | +36.64(+1.13%) |
Dec 07, 2023 | 3170 | 3232 | 3169 | 3230 | 280,018 | +88.04(+2.80%) |
Dec 06, 2023 | 3172 | 3181 | 3119 | 3142 | 189,604 | +1.99(+0.06%) |
Dec 05, 2023 | 3097 | 3152 | 3097 | 3140 | 184,157 | +13.49(+0.43%) |
Dec 04, 2023 | 3139 | 3180 | 3108 | 3126 | 236,435 | -25.02(-0.79%) |
Dec 01, 2023 | 3117 | 3171 | 3091 | 3152 | 205,596 | +33.78(+1.08%) |
Nov 30, 2023 | 3120 | 3120 | 3072 | 3118 | 256,363 | -0.59(-0.02%) |
Nov 29, 2023 | 3144 | 3166 | 3096 | 3118 | 156,224 | -15.58(-0.50%) |
Nov 28, 2023 | 3128 | 3140 | 3113 | 3134 | 180,532 | +11.08(+0.35%) |
Nov 27, 2023 | 3091 | 3135 | 3082 | 3123 | 253,942 | +15.17(+0.49%) |
Nov 24, 2023 | 3129 | 3129 | 3099 | 3108 | 117,318 | -14.37(-0.46%) |
Nov 22, 2023 | 3158 | 3161 | 3122 | 3122 | 193,164 | -15.01(-0.48%) |
Nov 21, 2023 | 3148 | 3163 | 3134 | 3137 | 184,668 | -12.86(-0.41%) |
Nov 20, 2023 | 3134 | 3161 | 3126 | 3150 | 227,599 | +22.63(+0.72%) |
Nov 17, 2023 | 3147 | 3147 | 3095 | 3127 | 212,930 | +6.39(+0.20%) |
Nov 16, 2023 | 3106 | 3153 | 3094 | 3121 | 259,669 | +8.01(+0.26%) |
Nov 15, 2023 | 3189 | 3199 | 3109 | 3113 | 286,270 | -52.55(-1.66%) |
Nov 14, 2023 | 3158 | 3173 | 3137 | 3165 | 299,500 | +54.15(+1.74%) |
Nov 13, 2023 | 3070 | 3138 | 3069 | 3111 | 241,725 | +44.87(+1.46%) |
Nov 10, 2023 | 3015 | 3073 | 3005 | 3066 | 227,475 | +63.80(+2.12%) |
Nov 09, 2023 | 3024 | 3026 | 2991 | 3003 | 206,408 | -10.05(-0.33%) |
Nov 08, 2023 | 3027 | 3033 | 2996 | 3013 | 235,705 | +8.42(+0.28%) |
Nov 07, 2023 | 2964 | 3027 | 2956 | 3004 | 309,059 | +40.36(+1.36%) |
Nov 06, 2023 | 2881 | 2995 | 2881 | 2964 | 480,206 | +112.40(+3.94%) |
Nov 03, 2023 | 2773 | 2862 | 2755 | 2851 | 581,971 | +20.08(+0.71%) |
Nov 02, 2023 | 2800 | 2837 | 2749 | 2831 | 505,585 | +72.20(+2.62%) |
Nov 01, 2023 | 2796 | 2806 | 2749 | 2759 | 311,306 | -23.27(-0.84%) |
Oct 31, 2023 | 2792 | 2797 | 2758 | 2782 | 218,881 | +1.31(+0.05%) |
Oct 30, 2023 | 2761 | 2806 | 2760 | 2781 | 210,419 | +41.98(+1.53%) |
Oct 27, 2023 | 2740 | 2777 | 2730 | 2739 | 210,346 | +3.46(+0.13%) |
Oct 26, 2023 | 2788 | 2812 | 2726 | 2736 | 289,857 | -70.05(-2.50%) |
Oct 25, 2023 | 2815 | 2844 | 2800 | 2806 | 236,070 | -22.39(-0.79%) |
Oct 24, 2023 | 2830 | 2852 | 2810 | 2828 | 189,024 | +15.79(+0.56%) |
Oct 23, 2023 | 2747 | 2834 | 2735 | 2812 | 267,443 | +62.74(+2.28%) |
Oct 20, 2023 | 2773 | 2786 | 2740 | 2750 | 314,566 | -28.49(-1.03%) |
Oct 19, 2023 | 2830 | 2830 | 2762 | 2778 | 437,428 | -64.87(-2.28%) |
Oct 18, 2023 | 2938 | 2942 | 2835 | 2843 | 457,515 | -127.84(-4.30%) |
Oct 17, 2023 | 2966 | 2994 | 2953 | 2971 | 212,851 | +11.90(+0.40%) |
Oct 16, 2023 | 2966 | 2992 | 2954 | 2959 | 238,368 | +16.35(+0.56%) |
Oct 13, 2023 | 3035 | 3060 | 2938 | 2943 | 273,904 | -98.67(-3.24%) |
Oct 12, 2023 | 3060 | 3078 | 3021 | 3041 | 172,115 | -22.89(-0.75%) |
Oct 11, 2023 | 3075 | 3087 | 3032 | 3064 | 144,642 | +11.52(+0.38%) |
Oct 10, 2023 | 3012 | 3076 | 3007 | 3053 | 221,036 | +50.55(+1.68%) |
Oct 09, 2023 | 3014 | 3014 | 2927 | 3002 | 243,101 | -39.62(-1.30%) |
Oct 06, 2023 | 2990 | 3047 | 2990 | 3042 | 206,495 | +30.61(+1.02%) |
Oct 05, 2023 | 3031 | 3038 | 2983 | 3011 | 182,436 | -27.64(-0.91%) |
Oct 04, 2023 | 3007 | 3052 | 3004 | 3039 | 186,656 | +35.59(+1.19%) |
Oct 03, 2023 | 3047 | 3080 | 2989 | 3003 | 228,838 | -82.77(-2.68%) |
Oct 02, 2023 | 3064 | 3105 | 3059 | 3086 | 161,146 | +9.79(+0.32%) |
Sep 29, 2023 | 3113 | 3129 | 3060 | 3076 | 253,065 | -20.83(-0.67%) |
Sep 28, 2023 | 3075 | 3109 | 3054 | 3097 | 271,139 | +22.12(+0.72%) |
Sep 27, 2023 | 3060 | 3093 | 3043 | 3075 | 178,846 | +22.02(+0.72%) |
Sep 26, 2023 | 3072 | 3085 | 3033 | 3053 | 217,458 | -37.23(-1.20%) |
Sep 25, 2023 | 3016 | 3097 | 3079 | 3090 | 195,767 | +35.28(+1.15%) |
Sep 22, 2023 | 3037 | 3089 | 3029 | 3055 | 236,925 | +26.20(+0.87%) |
Sep 21, 2023 | 3033 | 3043 | 3007 | 3029 | 268,006 | -32.56(-1.06%) |
Sep 20, 2023 | 3127 | 3127 | 3060 | 3061 | 182,888 | -43.72(-1.41%) |
Sep 19, 2023 | 3124 | 3133 | 3083 | 3105 | 282,165 | -45.47(-1.44%) |
Sep 18, 2023 | 3146 | 3195 | 3137 | 3150 | 212,102 | -1.81(-0.06%) |
Sep 15, 2023 | 3193 | 3209 | 3136 | 3152 | 859,793 | -37.32(-1.17%) |
Sep 14, 2023 | 3161 | 3218 | 3119 | 3189 | 307,065 | +81.71(+2.63%) |
Sep 13, 2023 | 3159 | 3166 | 3102 | 3108 | 251,528 | -57.64(-1.82%) |
Sep 12, 2023 | 3156 | 3194 | 3143 | 3165 | 165,643 | -9.23(-0.29%) |
Sep 11, 2023 | 3144 | 3179 | 3137 | 3175 | 178,662 | +39.48(+1.26%) |
Sep 08, 2023 | 3107 | 3140 | 3100 | 3135 | 164,841 | +39.55(+1.28%) |
Sep 07, 2023 | 3103 | 3114 | 3060 | 3096 | 243,552 | -37.66(-1.20%) |
Sep 06, 2023 | 3115 | 3151 | 3107 | 3133 | 234,423 | -3.42(-0.11%) |
Sep 05, 2023 | 3082 | 3153 | 3082 | 3137 | 262,744 | +29.67(+0.95%) |