Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3177 | 3217 | 3148 | 3197 | 1,678 | +20.48(+0.64%) |
Jun 06, 2024 | 3234 | 3258 | 3155 | 3177 | 1,932 | -47.23(-1.46%) |
Jun 05, 2024 | 3256 | 3292 | 3190 | 3224 | 1,908 | -43.52(-1.33%) |
Jun 04, 2024 | 3277 | 3325 | 3225 | 3268 | 2,327 | -29.06(-0.88%) |
Jun 03, 2024 | 3326 | 3361 | 3269 | 3297 | 1,622 | -44.54(-1.33%) |
May 31, 2024 | 3289 | 3346 | 3288 | 3341 | 2,457 | +53.13(+1.62%) |
May 30, 2024 | 3275 | 3324 | 3211 | 3288 | 2,692 | +18.00(+0.55%) |
May 29, 2024 | 3282 | 3329 | 3213 | 3270 | 1,950 | -13.31(-0.41%) |
May 28, 2024 | 3346 | 3372 | 3280 | 3283 | 2,176 | -66.69(-1.99%) |
May 24, 2024 | 3375 | 3376 | 3312 | 3350 | 1,706 | -4.01(-0.12%) |
May 23, 2024 | 3385 | 3411 | 3316 | 3354 | 1,765 | -50.98(-1.50%) |
May 22, 2024 | 3380 | 3405 | 3350 | 3405 | 1,544 | +34.24(+1.02%) |
May 21, 2024 | 3395 | 3403 | 3337 | 3371 | 2,309 | -3.87(-0.11%) |
May 20, 2024 | 3349 | 3393 | 3334 | 3375 | 2,413 | +3.41(+0.10%) |
May 17, 2024 | 3346 | 3392 | 3312 | 3371 | 1,906 | +27.52(+0.82%) |
May 16, 2024 | 3387 | 3409 | 3233 | 3344 | 6,100 | -47.04(-1.39%) |
May 15, 2024 | 3356 | 3394 | 3318 | 3391 | 3,508 | +44.72(+1.34%) |
May 14, 2024 | 3359 | 3374 | 3300 | 3346 | 4,097 | -24.99(-0.74%) |
May 13, 2024 | 3200 | 3371 | 3200 | 3371 | 7,612 | +165.47(+5.16%) |
May 10, 2024 | 3329 | 3370 | 3186 | 3206 | 11,432 | -130.46(-3.91%) |
May 09, 2024 | 3389 | 3400 | 3310 | 3336 | 3,337 | -72.41(-2.12%) |
May 08, 2024 | 3228 | 3412 | 3226 | 3408 | 6,362 | +182.27(+5.65%) |
May 07, 2024 | 3216 | 3248 | 3141 | 3226 | 9,210 | +35.48(+1.11%) |
May 06, 2024 | 3238 | 3269 | 3119 | 3191 | 9,800 | -29.36(-0.91%) |
May 03, 2024 | 3289 | 3322 | 3207 | 3220 | 2,433 | -54.89(-1.68%) |
May 02, 2024 | 3262 | 3284 | 3191 | 3275 | 3,807 | +25.90(+0.80%) |
May 01, 2024 | 3324 | 3339 | 3226 | 3249 | 4,115 | -61.11(-1.85%) |
Apr 30, 2024 | 3266 | 3350 | 3225 | 3310 | 4,297 | +14.62(+0.44%) |
Apr 29, 2024 | 3230 | 3321 | 3216 | 3295 | 3,884 | +88.27(+2.75%) |
Apr 26, 2024 | 3206 | 3275 | 3190 | 3207 | 2,840 | +1.89(+0.06%) |
Apr 25, 2024 | 3272 | 3303 | 3199 | 3205 | 1,804 | -80.59(-2.45%) |
Apr 24, 2024 | 3286 | 3290 | 3172 | 3286 | 4,812 | +1.55(+0.05%) |
Apr 23, 2024 | 3140 | 3300 | 3140 | 3284 | 4,428 | +132.12(+4.19%) |
Apr 22, 2024 | 3205 | 3328 | 3146 | 3152 | 4,446 | -77.31(-2.39%) |
Apr 19, 2024 | 3131 | 3270 | 3120 | 3230 | 4,124 | +97.57(+3.12%) |
Apr 18, 2024 | 3089 | 3142 | 3048 | 3132 | 3,228 | +56.28(+1.83%) |
Apr 17, 2024 | 3125 | 3139 | 3049 | 3076 | 2,374 | -32.87(-1.06%) |
Apr 16, 2024 | 3123 | 3140 | 3088 | 3109 | 2,211 | -16.41(-0.53%) |
Apr 15, 2024 | 3107 | 3130 | 3060 | 3125 | 2,887 | +22.97(+0.74%) |
Apr 12, 2024 | 3117 | 3141 | 3060 | 3102 | 2,738 | -14.13(-0.45%) |
Apr 11, 2024 | 3172 | 3199 | 3108 | 3116 | 2,408 | -46.53(-1.47%) |
Apr 10, 2024 | 3165 | 3192 | 3107 | 3163 | 3,413 | -2.73(-0.09%) |
Apr 09, 2024 | 3214 | 3234 | 3165 | 3165 | 2,596 | -52.07(-1.62%) |
Apr 08, 2024 | 3178 | 3222 | 3162 | 3217 | 3,381 | +39.70(+1.25%) |
Apr 05, 2024 | 3170 | 3200 | 3162 | 3178 | 2,477 | -0.22(-0.01%) |
Apr 04, 2024 | 3165 | 3213 | 3142 | 3178 | 3,463 | +28.40(+0.90%) |
Apr 03, 2024 | 3215 | 3225 | 3137 | 3150 | 4,425 | -61.80(-1.92%) |
Apr 02, 2024 | 3200 | 3211 | 3175 | 3211 | 4,270 | +11.40(+0.36%) |
Apr 01, 2024 | 3229 | 3250 | 3190 | 3200 | 8,231 | -23.92(-0.74%) |
Mar 28, 2024 | 3190 | 3207 | 3207 | 3224 | 2,364 | +34.73(+1.09%) |
Mar 27, 2024 | 3210 | 3229 | 3185 | 3189 | 3,211 | -20.02(-0.62%) |
Mar 26, 2024 | 3185 | 3255 | 3175 | 3209 | 2,751 | +6.00(+0.19%) |
Mar 25, 2024 | 3240 | 3262 | 3198 | 3203 | 2,734 | -30.59(-0.95%) |
Mar 22, 2024 | 3287 | 3325 | 3234 | 3234 | 2,380 | -40.26(-1.23%) |
Mar 21, 2024 | 3276 | 3325 | 3225 | 3274 | 2,052 | -18.49(-0.56%) |
Mar 20, 2024 | 3221 | 3312 | 3180 | 3293 | 4,224 | +75.21(+2.34%) |
Mar 19, 2024 | 3233 | 3288 | 3190 | 3217 | 3,071 | -7.66(-0.24%) |
Mar 18, 2024 | 3223 | 3315 | 3196 | 3225 | 3,317 | +38.08(+1.19%) |
Mar 15, 2024 | 3232 | 3272 | 3170 | 3187 | 19,318 | -38.28(-1.19%) |
Mar 14, 2024 | 3247 | 3318 | 3200 | 3225 | 4,553 | -8.28(-0.26%) |
Mar 13, 2024 | 3224 | 3323 | 3220 | 3233 | 3,824 | +18.05(+0.56%) |
Mar 12, 2024 | 3191 | 3269 | 3176 | 3215 | 2,689 | +21.41(+0.67%) |
Mar 11, 2024 | 3207 | 3250 | 3169 | 3194 | 2,224 | -16.16(-0.50%) |
Mar 08, 2024 | 3200 | 3253 | 3170 | 3210 | 2,260 | +10.18(+0.32%) |
Mar 07, 2024 | 3200 | 3261 | 3166 | 3200 | 3,304 | -9.49(-0.30%) |
Mar 06, 2024 | 3167 | 3234 | 3149 | 3209 | 2,361 | +51.49(+1.63%) |
Mar 05, 2024 | 3186 | 3237 | 3145 | 3158 | 3,217 | -7.61(-0.24%) |
Mar 04, 2024 | 3330 | 3350 | 3150 | 3166 | 3,306 | -151.88(-4.58%) |
Mar 01, 2024 | 3302 | 3364 | 3280 | 3317 | 2,108 | +29.90(+0.91%) |
Feb 29, 2024 | 3376 | 3394 | 3288 | 3288 | 2,845 | -66.99(-2.00%) |
Feb 28, 2024 | 3333 | 3423 | 3333 | 3355 | 4,042 | +39.47(+1.19%) |
Feb 27, 2024 | 3462 | 3497 | 3305 | 3315 | 3,808 | -150.20(-4.33%) |
Feb 26, 2024 | 3371 | 3601 | 3325 | 3465 | 6,287 | +93.45(+2.77%) |
Feb 23, 2024 | 3366 | 3427 | 3346 | 3372 | 2,447 | +4.55(+0.14%) |
Feb 22, 2024 | 3341 | 3391 | 3255 | 3367 | 3,189 | +35.31(+1.06%) |
Feb 21, 2024 | 3415 | 3463 | 3325 | 3332 | 4,269 | -48.00(-1.42%) |
Feb 20, 2024 | 3456 | 3506 | 3350 | 3380 | 3,014 | -79.51(-2.30%) |
Feb 16, 2024 | 3480 | 3535 | 3441 | 3460 | 1,604 | -26.53(-0.76%) |
Feb 15, 2024 | 3481 | 3500 | 3435 | 3486 | 2,540 | +0.02(+0.00%) |
Feb 14, 2024 | 3522 | 3549 | 3440 | 3486 | 2,017 | -33.97(-0.97%) |
Feb 13, 2024 | 3563 | 3566 | 3505 | 3520 | 1,745 | -29.27(-0.82%) |
Feb 12, 2024 | 3572 | 3590 | 3545 | 3549 | 1,578 | -18.21(-0.51%) |
Feb 09, 2024 | 3550 | 3592 | 3539 | 3567 | 1,240 | +16.17(+0.46%) |
Feb 08, 2024 | 3575 | 3600 | 3548 | 3551 | 2,520 | -45.25(-1.26%) |
Feb 07, 2024 | 3570 | 3615 | 3540 | 3597 | 2,129 | +49.22(+1.39%) |
Feb 06, 2024 | 3588 | 3600 | 3539 | 3547 | 1,422 | -32.66(-0.91%) |
Feb 05, 2024 | 3590 | 3603 | 3557 | 3580 | 1,109 | -14.01(-0.39%) |
Feb 02, 2024 | 3593 | 3650 | 3574 | 3594 | 1,251 | -5.90(-0.16%) |
Feb 01, 2024 | 3607 | 3620 | 3578 | 3600 | 1,408 | -3.10(-0.09%) |
Jan 31, 2024 | 3583 | 3620 | 3574 | 3603 | 2,132 | +0.03(+0.00%) |
Jan 30, 2024 | 3578 | 3610 | 3578 | 3603 | 2,122 | +19.36(+0.54%) |
Jan 29, 2024 | 3605 | 3617 | 3567 | 3584 | 1,198 | -26.38(-0.73%) |
Jan 26, 2024 | 3608 | 3619 | 3556 | 3610 | 1,961 | +5.04(+0.14%) |
Jan 25, 2024 | 3586 | 3608 | 3553 | 3605 | 1,481 | +1.35(+0.04%) |
Jan 24, 2024 | 3620 | 3621 | 3580 | 3604 | 1,289 | +32.08(+0.90%) |
Jan 23, 2024 | 3695 | 3699 | 3571 | 3572 | 2,036 | -110.18(-2.99%) |
Jan 22, 2024 | 3668 | 3727 | 3655 | 3682 | 1,001 | +0.52(+0.01%) |
Jan 19, 2024 | 3713 | 3780 | 3650 | 3681 | 994 | -38.82(-1.04%) |
Jan 18, 2024 | 3687 | 3758 | 3679 | 3720 | 1,710 | +29.00(+0.79%) |
Jan 17, 2024 | 3618 | 3796 | 3618 | 3691 | 4,434 | +75.00(+2.07%) |
Jan 16, 2024 | 3654 | 3654 | 3592 | 3616 | 2,261 | -14.69(-0.40%) |
Jan 12, 2024 | 3595 | 3670 | 3582 | 3631 | 2,594 | +58.83(+1.65%) |
Jan 11, 2024 | 3615 | 3650 | 3565 | 3572 | 2,096 | -43.37(-1.20%) |
Jan 10, 2024 | 3630 | 3650 | 3583 | 3615 | 1,113 | -14.77(-0.41%) |
Jan 09, 2024 | 3633 | 3650 | 3612 | 3630 | 1,164 | +0.00(+0.00%) |
Jan 08, 2024 | 3640 | 3650 | 3612 | 3630 | 1,478 | -5.00(-0.14%) |
Jan 05, 2024 | 3630 | 3653 | 3601 | 3635 | 3,876 | +11.01(+0.30%) |
Jan 04, 2024 | 3609 | 3650 | 3582 | 3624 | 2,303 | +16.44(+0.46%) |
Jan 03, 2024 | 3593 | 3621 | 3555 | 3608 | 2,890 | +7.55(+0.21%) |
Jan 02, 2024 | 3568 | 3622 | 3558 | 3600 | 2,152 | +29.90(+0.84%) |
Dec 29, 2023 | 3563 | 3650 | 3539 | 3570 | 1,542 | -5.08(-0.14%) |
Dec 28, 2023 | 3560 | 3579 | 3534 | 3575 | 1,409 | +24.85(+0.70%) |
Dec 27, 2023 | 3567 | 3594 | 3545 | 3550 | 1,987 | -23.67(-0.66%) |
Dec 26, 2023 | 3600 | 3601 | 3545 | 3574 | 1,384 | +0.00(+0.00%) |
Dec 22, 2023 | 3601 | 3611 | 3561 | 3574 | 1,215 | -26.00(-0.72%) |
Dec 21, 2023 | 3600 | 3610 | 3556 | 3600 | 1,885 | +14.28(+0.40%) |
Dec 20, 2023 | 3608 | 3619 | 3586 | 3586 | 3,006 | -19.29(-0.54%) |
Dec 19, 2023 | 3583 | 3611 | 3551 | 3605 | 3,331 | +17.47(+0.49%) |
Dec 18, 2023 | 3560 | 3588 | 3540 | 3588 | 3,091 | +11.94(+0.33%) |
Dec 15, 2023 | 3570 | 3593 | 3505 | 3576 | 10,086 | +6.24(+0.17%) |
Dec 14, 2023 | 3621 | 3636 | 3556 | 3569 | 1,968 | -52.36(-1.45%) |
Dec 13, 2023 | 3608 | 3650 | 3580 | 3622 | 4,276 | +13.72(+0.38%) |
Dec 12, 2023 | 3627 | 3636 | 3586 | 3608 | 1,783 | -27.98(-0.77%) |
Dec 11, 2023 | 3616 | 3636 | 3559 | 3636 | 2,124 | +17.98(+0.50%) |
Dec 08, 2023 | 3627 | 3650 | 3578 | 3618 | 2,407 | -23.79(-0.65%) |
Dec 07, 2023 | 3575 | 3645 | 3528 | 3642 | 4,201 | +76.79(+2.15%) |
Dec 06, 2023 | 3543 | 3587 | 3530 | 3565 | 4,456 | +39.28(+1.11%) |
Dec 05, 2023 | 3568 | 3570 | 3507 | 3526 | 2,548 | -34.28(-0.96%) |
Dec 04, 2023 | 3551 | 3564 | 3500 | 3560 | 2,643 | +22.00(+0.62%) |
Dec 01, 2023 | 3511 | 3549 | 3488 | 3538 | 1,200 | +23.01(+0.65%) |
Nov 30, 2023 | 3499 | 3525 | 3477 | 3515 | 1,966 | +23.00(+0.66%) |
Nov 29, 2023 | 3499 | 3531 | 3481 | 3492 | 1,578 | -21.75(-0.62%) |
Nov 28, 2023 | 3524 | 3548 | 3482 | 3514 | 1,681 | -16.72(-0.47%) |
Nov 27, 2023 | 3502 | 3531 | 3487 | 3530 | 1,560 | +20.47(+0.58%) |
Nov 24, 2023 | 3558 | 3570 | 3472 | 3510 | 1,594 | -26.02(-0.74%) |
Nov 22, 2023 | 3502 | 3547 | 3502 | 3536 | 894 | +18.67(+0.53%) |
Nov 21, 2023 | 3514 | 3547 | 3455 | 3517 | 1,592 | +2.93(+0.08%) |
Nov 20, 2023 | 3440 | 3546 | 3440 | 3514 | 1,396 | -55.58(-1.56%) |
Nov 17, 2023 | 3560 | 3619 | 3525 | 3570 | 2,739 | +25.00(+0.71%) |
Nov 16, 2023 | 3560 | 3579 | 3525 | 3545 | 1,684 | -7.16(-0.20%) |
Nov 15, 2023 | 3547 | 3588 | 3525 | 3552 | 2,442 | -10.85(-0.30%) |
Nov 14, 2023 | 3513 | 3578 | 3450 | 3563 | 1,489 | +63.01(+1.80%) |
Nov 13, 2023 | 3481 | 3520 | 3421 | 3500 | 1,188 | -5.01(-0.14%) |
Nov 10, 2023 | 3478 | 3530 | 3435 | 3505 | 1,075 | +26.81(+0.77%) |
Nov 09, 2023 | 3535 | 3566 | 3450 | 3478 | 1,277 | -74.07(-2.09%) |
Nov 08, 2023 | 3624 | 3700 | 3526 | 3552 | 2,048 | -69.22(-1.91%) |
Nov 07, 2023 | 3613 | 3721 | 3595 | 3621 | 1,593 | -35.67(-0.98%) |
Nov 06, 2023 | 3565 | 3675 | 3551 | 3657 | 2,544 | +57.16(+1.59%) |
Nov 03, 2023 | 3509 | 3605 | 3486 | 3600 | 2,555 | +69.36(+1.96%) |
Nov 02, 2023 | 3508 | 3566 | 3477 | 3531 | 2,924 | +25.63(+0.73%) |
Nov 01, 2023 | 3530 | 3550 | 3475 | 3505 | 2,246 | -1.95(-0.06%) |
Oct 31, 2023 | 3527 | 3592 | 3490 | 3507 | 1,644 | -17.39(-0.49%) |
Oct 30, 2023 | 3539 | 3590 | 3471 | 3524 | 975 | -0.66(-0.02%) |
Oct 27, 2023 | 3495 | 3561 | 3475 | 3525 | 1,720 | +35.10(+1.01%) |
Oct 26, 2023 | 3497 | 3505 | 3451 | 3490 | 708 | -4.83(-0.14%) |
Oct 25, 2023 | 3484 | 3513 | 3469 | 3495 | 807 | +3.26(+0.09%) |
Oct 24, 2023 | 3494 | 3525 | 3477 | 3491 | 870 | -17.01(-0.48%) |
Oct 23, 2023 | 3491 | 3530 | 3478 | 3508 | 1,049 | +22.89(+0.66%) |
Oct 20, 2023 | 3488 | 3558 | 3434 | 3486 | 1,742 | +9.61(+0.28%) |
Oct 19, 2023 | 3478 | 3528 | 3434 | 3476 | 1,463 | -2.02(-0.06%) |
Oct 18, 2023 | 3505 | 3549 | 3451 | 3478 | 1,102 | -32.00(-0.91%) |
Oct 17, 2023 | 3528 | 3571 | 3449 | 3510 | 2,134 | -11.78(-0.33%) |
Oct 16, 2023 | 3497 | 3558 | 3402 | 3522 | 2,719 | +41.78(+1.20%) |
Oct 13, 2023 | 3515 | 3549 | 3467 | 3480 | 1,731 | -40.00(-1.14%) |
Oct 12, 2023 | 3561 | 3597 | 3502 | 3520 | 1,516 | -50.00(-1.40%) |
Oct 11, 2023 | 3569 | 3630 | 3551 | 3570 | 2,451 | -0.91(-0.03%) |
Oct 10, 2023 | 3677 | 3690 | 3557 | 3571 | 3,770 | -80.55(-2.21%) |
Oct 09, 2023 | 3705 | 3720 | 3636 | 3651 | 1,283 | -4.11(-0.11%) |
Oct 06, 2023 | 3663 | 3737 | 3654 | 3656 | 711 | +2.01(+0.06%) |
Oct 05, 2023 | 3644 | 3705 | 3607 | 3654 | 783 | +9.56(+0.26%) |
Oct 04, 2023 | 3685 | 3739 | 3600 | 3644 | 1,104 | -6.00(-0.16%) |
Oct 03, 2023 | 3709 | 3741 | 3613 | 3650 | 1,171 | -57.00(-1.54%) |