Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 5466 | 5466 | 5466 | 5466 | 0 | +6.17(+0.11%) |
May 07, 2024 | 5460 | 5460 | 5460 | 5460 | 0 | +1.11(+0.02%) |
May 06, 2024 | 5459 | 5459 | 5459 | 5459 | 0 | -0.71(-0.01%) |
May 03, 2024 | 5459 | 5459 | 5459 | 5459 | 0 | -2.24(-0.04%) |
May 02, 2024 | 5461 | 5461 | 5461 | 5461 | 0 | -4.27(-0.08%) |
May 01, 2024 | 5466 | 5466 | 5466 | 5466 | 0 | +0.37(+0.01%) |
Apr 30, 2024 | 5465 | 5465 | 5465 | 5465 | 0 | +0.67(+0.01%) |
Apr 29, 2024 | 5465 | 5465 | 5465 | 5465 | 0 | +4.03(+0.07%) |
Apr 26, 2024 | 5461 | 5461 | 5461 | 5461 | 0 | -1.33(-0.02%) |
Apr 25, 2024 | 5462 | 5462 | 5462 | 5462 | 0 | +0.21(+0.00%) |
Apr 24, 2024 | 5462 | 5462 | 5462 | 5462 | 0 | +1.14(+0.02%) |
Apr 23, 2024 | 5461 | 5461 | 5461 | 5461 | 0 | +4.78(+0.09%) |
Apr 22, 2024 | 5456 | 5456 | 5456 | 5456 | 0 | +15.77(+0.29%) |
Apr 19, 2024 | 5440 | 5440 | 5440 | 5440 | 0 | -3.18(-0.06%) |
Apr 18, 2024 | 5443 | 5443 | 5443 | 5443 | 0 | +1.30(+0.02%) |
Apr 17, 2024 | 5442 | 5442 | 5442 | 5442 | 0 | +3.98(+0.07%) |
Apr 16, 2024 | 5438 | 5438 | 5438 | 5438 | 0 | +3.19(+0.06%) |
Apr 15, 2024 | 5435 | 5435 | 5435 | 5435 | 0 | +18.67(+0.34%) |
Apr 12, 2024 | 5416 | 5416 | 5416 | 5416 | 0 | -15.08(-0.28%) |
Apr 11, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | -0.09(-0.00%) |
Apr 10, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | -0.25(-0.00%) |
Apr 09, 2024 | 5432 | 5432 | 5432 | 5432 | 0 | -3.70(-0.07%) |
Apr 08, 2024 | 5435 | 5435 | 5435 | 5435 | 0 | -2.34(-0.04%) |
Apr 05, 2024 | 5438 | 5438 | 5438 | 5438 | 0 | +9.39(+0.17%) |
Apr 04, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +11.65(+0.22%) |
Apr 03, 2024 | 5417 | 5417 | 5417 | 5417 | 0 | -3.79(-0.07%) |
Apr 02, 2024 | 5420 | 5420 | 5420 | 5420 | 0 | +7.82(+0.14%) |
Apr 01, 2024 | 5413 | 5413 | 5413 | 5413 | 0 | -23.95(-0.44%) |
Mar 29, 2024 | 5436 | 5436 | 5436 | 5436 | 0 | +14.51(+0.27%) |
Mar 28, 2024 | 5422 | 5422 | 5422 | 5422 | 0 | -5.26(-0.10%) |
Mar 27, 2024 | 5427 | 5427 | 5427 | 5427 | 0 | +2.32(+0.04%) |
Mar 26, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | -17.95(-0.33%) |
Mar 25, 2024 | 5443 | 5443 | 5443 | 5443 | 0 | +16.43(+0.30%) |
Mar 22, 2024 | 5426 | 5426 | 5426 | 5426 | 0 | -10.83(-0.20%) |
Mar 21, 2024 | 5437 | 5437 | 5437 | 5437 | 0 | +5.76(+0.11%) |
Mar 20, 2024 | 5432 | 5432 | 5432 | 5432 | 0 | +0.88(+0.02%) |
Mar 19, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | -2.29(-0.04%) |
Mar 18, 2024 | 5433 | 5433 | 5433 | 5433 | 0 | +14.81(+0.27%) |
Mar 15, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -12.42(-0.23%) |
Mar 14, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | +5.15(+0.09%) |
Mar 13, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | +7.84(+0.14%) |
Mar 12, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -11.43(-0.21%) |
Mar 11, 2024 | 5429 | 5429 | 5429 | 5429 | 0 | +24.64(+0.46%) |
Mar 08, 2024 | 5404 | 5404 | 5404 | 5404 | 0 | -28.79(-0.53%) |
Mar 07, 2024 | 5433 | 5433 | 5433 | 5433 | 0 | +2.08(+0.04%) |
Mar 06, 2024 | 5431 | 5431 | 5431 | 5431 | 0 | +2.92(+0.05%) |
Mar 05, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +0.00(+0.00%) |
Mar 04, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +6.11(+0.11%) |
Mar 01, 2024 | 5422 | 5422 | 5422 | 5422 | 0 | -24.01(-0.44%) |
Feb 29, 2024 | 5446 | 5446 | 5446 | 5446 | 0 | +16.02(+0.30%) |
Feb 28, 2024 | 5430 | 5430 | 5430 | 5430 | 0 | -8.78(-0.16%) |
Feb 27, 2024 | 5439 | 5439 | 5439 | 5439 | 0 | -0.20(-0.00%) |
Feb 26, 2024 | 5439 | 5439 | 5439 | 5439 | 0 | -0.82(-0.02%) |
Feb 23, 2024 | 5440 | 5440 | 5440 | 5440 | 0 | +2.50(+0.05%) |
Feb 22, 2024 | 5437 | 5437 | 5437 | 5437 | 0 | -1.28(-0.02%) |
Feb 21, 2024 | 5439 | 5439 | 5439 | 5439 | 0 | +12.04(+0.22%) |
Feb 20, 2024 | 5427 | 5427 | 5427 | 5427 | 0 | +12.98(+0.24%) |
Feb 16, 2024 | 5414 | 5414 | 5414 | 5414 | 0 | -1.69(-0.03%) |
Feb 15, 2024 | 5415 | 5415 | 5415 | 5415 | 0 | +9.83(+0.18%) |
Feb 14, 2024 | 5405 | 5405 | 5405 | 5405 | 0 | +6.13(+0.11%) |
Feb 13, 2024 | 5399 | 5399 | 5399 | 5399 | 0 | +0.72(+0.01%) |
Feb 12, 2024 | 5399 | 5399 | 5399 | 5399 | 0 | +0.50(+0.01%) |
Feb 09, 2024 | 5398 | 5398 | 5398 | 5398 | 0 | -7.45(-0.14%) |
Feb 08, 2024 | 5406 | 5406 | 5406 | 5406 | 0 | -12.96(-0.24%) |
Feb 07, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -9.76(-0.18%) |
Feb 06, 2024 | 5428 | 5428 | 5428 | 5428 | 0 | +4.91(+0.09%) |
Feb 05, 2024 | 5423 | 5423 | 5423 | 5423 | 0 | -1.52(-0.03%) |
Feb 02, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | +6.27(+0.12%) |
Feb 01, 2024 | 5419 | 5419 | 5419 | 5419 | 0 | -15.14(-0.28%) |
Jan 31, 2024 | 5434 | 5434 | 5434 | 5434 | 0 | +9.16(+0.17%) |
Jan 30, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | -9.15(-0.17%) |
Jan 29, 2024 | 5434 | 5434 | 5434 | 5434 | 0 | +0.31(+0.01%) |
Jan 26, 2024 | 5433 | 5433 | 5433 | 5433 | 0 | -4.80(-0.09%) |
Jan 25, 2024 | 5438 | 5438 | 5438 | 5438 | 0 | +1.84(+0.03%) |
Jan 24, 2024 | 5436 | 5436 | 5436 | 5436 | 0 | +15.28(+0.28%) |
Jan 23, 2024 | 5421 | 5421 | 5421 | 5421 | 0 | -3.66(-0.07%) |
Jan 22, 2024 | 5425 | 5425 | 5425 | 5425 | 0 | +5.82(+0.11%) |
Jan 19, 2024 | 5419 | 5419 | 5419 | 5419 | 0 | -1.16(-0.02%) |
Jan 18, 2024 | 5420 | 5420 | 5420 | 5420 | 0 | +3.97(+0.07%) |
Jan 17, 2024 | 5416 | 5416 | 5416 | 5416 | 0 | -10.34(-0.19%) |
Jan 16, 2024 | 5426 | 5426 | 5426 | 5426 | 0 | +9.78(+0.18%) |
Jan 12, 2024 | 5417 | 5417 | 5417 | 5417 | 0 | -0.83(-0.02%) |
Jan 11, 2024 | 5418 | 5418 | 5418 | 5418 | 0 | -2.68(-0.05%) |
Jan 10, 2024 | 5420 | 5420 | 5420 | 5420 | 0 | -3.48(-0.06%) |
Jan 09, 2024 | 5424 | 5424 | 5424 | 5424 | 0 | -6.49(-0.12%) |
Jan 08, 2024 | 5430 | 5430 | 5430 | 5430 | 0 | +0.01(+0.00%) |
Jan 05, 2024 | 5430 | 5430 | 5430 | 5430 | 0 | -3.96(-0.07%) |
Jan 04, 2024 | 5434 | 5434 | 5434 | 5434 | 0 | -1.94(-0.04%) |
Jan 03, 2024 | 5436 | 5436 | 5436 | 5436 | 0 | -0.46(-0.01%) |
Jan 02, 2024 | 5436 | 5436 | 5436 | 5436 | 0 | +0.73(+0.01%) |
Dec 29, 2023 | 5436 | 5436 | 5436 | 5436 | 0 | -19.23(-0.35%) |
Dec 28, 2023 | 5455 | 5455 | 5455 | 5455 | 0 | -1.69(-0.03%) |
Dec 27, 2023 | 5457 | 5457 | 5457 | 5457 | 0 | +5.79(+0.11%) |
Dec 26, 2023 | 5451 | 5451 | 5451 | 5451 | 0 | +5.97(+0.11%) |
Dec 22, 2023 | 5445 | 5445 | 5445 | 5445 | 0 | +7.43(+0.14%) |
Dec 21, 2023 | 5438 | 5438 | 5438 | 5438 | 0 | +7.16(+0.13%) |
Dec 20, 2023 | 5430 | 5430 | 5430 | 5430 | 0 | -6.98(-0.13%) |
Dec 19, 2023 | 5437 | 5437 | 5437 | 5437 | 0 | +4.68(+0.09%) |
Dec 18, 2023 | 5433 | 5433 | 5433 | 5433 | 0 | +7.14(+0.13%) |
Dec 15, 2023 | 5426 | 5426 | 5426 | 5426 | 0 | -5.58(-0.10%) |
Dec 14, 2023 | 5431 | 5431 | 5431 | 5431 | 0 | +2.64(+0.05%) |
Dec 13, 2023 | 5428 | 5428 | 5428 | 5428 | 0 | -15.83(-0.29%) |
Dec 12, 2023 | 5444 | 5444 | 5444 | 5444 | 0 | +2.56(+0.05%) |
Dec 11, 2023 | 5442 | 5442 | 5442 | 5442 | 0 | +12.71(+0.23%) |
Dec 08, 2023 | 5429 | 5429 | 5429 | 5429 | 0 | -0.45(-0.01%) |
Dec 07, 2023 | 5429 | 5429 | 5429 | 5429 | 0 | +0.21(+0.00%) |
Dec 06, 2023 | 5429 | 5429 | 5429 | 5429 | 0 | +4.12(+0.08%) |
Dec 05, 2023 | 5425 | 5425 | 5425 | 5425 | 0 | -11.33(-0.21%) |
Dec 04, 2023 | 5436 | 5436 | 5436 | 5436 | 0 | +19.06(+0.35%) |
Dec 01, 2023 | 5417 | 5417 | 5417 | 5417 | 0 | -46.72(-0.86%) |
Nov 30, 2023 | 5464 | 5464 | 5464 | 5464 | 0 | +16.80(+0.31%) |
Nov 29, 2023 | 5447 | 5447 | 5447 | 5447 | 0 | -12.02(-0.22%) |
Nov 28, 2023 | 5459 | 5459 | 5459 | 5459 | 0 | -14.19(-0.26%) |
Nov 27, 2023 | 5474 | 5474 | 5474 | 5474 | 0 | +54.46(+1.00%) |
Nov 24, 2023 | 5419 | 5419 | 5419 | 5419 | 0 | -31.32(-0.57%) |
Nov 22, 2023 | 5450 | 5450 | 5450 | 5450 | 0 | +13.00(+0.24%) |
Nov 21, 2023 | 5437 | 5437 | 5437 | 5437 | 0 | -42.29(-0.77%) |
Nov 20, 2023 | 5480 | 5480 | 5480 | 5480 | 0 | +17.23(+0.32%) |
Nov 17, 2023 | 5462 | 5462 | 5462 | 5462 | 0 | -15.47(-0.28%) |
Nov 16, 2023 | 5478 | 5478 | 5478 | 5478 | 0 | +10.07(+0.18%) |
Nov 15, 2023 | 5468 | 5468 | 5468 | 5468 | 0 | -15.32(-0.28%) |
Nov 14, 2023 | 5483 | 5483 | 5483 | 5483 | 0 | -1.55(-0.03%) |
Nov 13, 2023 | 5485 | 5485 | 5485 | 5485 | 0 | +39.06(+0.72%) |
Nov 10, 2023 | 5446 | 5446 | 5446 | 5446 | 0 | -24.76(-0.45%) |
Nov 09, 2023 | 5470 | 5470 | 5470 | 5470 | 0 | -4.33(-0.08%) |
Nov 08, 2023 | 5475 | 5475 | 5475 | 5475 | 0 | -5.86(-0.11%) |
Nov 07, 2023 | 5481 | 5481 | 5481 | 5481 | 0 | +12.00(+0.22%) |
Nov 06, 2023 | 5469 | 5469 | 5469 | 5469 | 0 | -11.39(-0.21%) |
Nov 03, 2023 | 5480 | 5480 | 5480 | 5480 | 0 | -32.73(-0.59%) |
Nov 02, 2023 | 5513 | 5513 | 5513 | 5513 | 0 | +20.32(+0.37%) |
Nov 01, 2023 | 5492 | 5492 | 5492 | 5492 | 0 | +4.78(+0.09%) |
Oct 31, 2023 | 5488 | 5488 | 5488 | 5488 | 0 | +1.68(+0.03%) |
Oct 30, 2023 | 5486 | 5486 | 5486 | 5486 | 0 | -22.41(-0.41%) |
Oct 27, 2023 | 5508 | 5508 | 5508 | 5508 | 0 | +20.48(+0.37%) |
Oct 26, 2023 | 5488 | 5488 | 5488 | 5488 | 0 | +0.90(+0.02%) |
Oct 25, 2023 | 5487 | 5487 | 5487 | 5487 | 0 | -18.43(-0.33%) |
Oct 24, 2023 | 5505 | 5505 | 5505 | 5505 | 0 | +10.51(+0.19%) |
Oct 23, 2023 | 5495 | 5495 | 5495 | 5495 | 0 | +12.33(+0.22%) |
Oct 20, 2023 | 5483 | 5483 | 5483 | 5483 | 0 | -24.51(-0.45%) |
Oct 19, 2023 | 5507 | 5507 | 5507 | 5507 | 0 | +10.72(+0.20%) |
Oct 18, 2023 | 5496 | 5496 | 5496 | 5496 | 0 | +0.24(+0.00%) |
Oct 17, 2023 | 5496 | 5496 | 5496 | 5496 | 0 | -1.55(-0.03%) |
Oct 16, 2023 | 5498 | 5498 | 5498 | 5498 | 0 | +35.24(+0.65%) |
Oct 13, 2023 | 5462 | 5462 | 5462 | 5462 | 0 | -18.31(-0.33%) |
Oct 12, 2023 | 5481 | 5481 | 5481 | 5481 | 0 | -19.61(-0.36%) |
Oct 11, 2023 | 5500 | 5500 | 5500 | 5500 | 0 | -0.01(-0.00%) |
Oct 10, 2023 | 5500 | 5500 | 5500 | 5500 | 0 | -4.40(-0.08%) |
Oct 09, 2023 | 5505 | 5505 | 5505 | 5505 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 5505 | 5505 | 5505 | 5505 | 0 | +6.07(+0.11%) |
Oct 05, 2023 | 5499 | 5499 | 5499 | 5499 | 0 | +7.38(+0.13%) |
Oct 04, 2023 | 5491 | 5491 | 5491 | 5491 | 0 | +3.92(+0.07%) |
Oct 03, 2023 | 5487 | 5487 | 5487 | 5487 | 0 | +6.34(+0.12%) |