Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 3749 | 3785 | 3706 | 3707 | 1,212 | -46.00(-1.23%) |
Sep 29, 2023 | 3772 | 3800 | 3715 | 3753 | 885 | -20.23(-0.54%) |
Sep 28, 2023 | 3783 | 3794 | 3755 | 3773 | 751 | +2.19(+0.06%) |
Sep 27, 2023 | 3710 | 3776 | 3710 | 3771 | 1,032 | +44.03(+1.18%) |
Sep 26, 2023 | 3770 | 3805 | 3700 | 3727 | 997 | -47.99(-1.27%) |
Sep 25, 2023 | 3790 | 3809 | 3768 | 3775 | 882 | -20.49(-0.54%) |
Sep 22, 2023 | 3771 | 3825 | 3738 | 3795 | 1,215 | +14.83(+0.39%) |
Sep 21, 2023 | 3735 | 3793 | 3688 | 3781 | 1,260 | +73.86(+1.99%) |
Sep 20, 2023 | 3801 | 3849 | 3707 | 3707 | 1,376 | -76.93(-2.03%) |
Sep 19, 2023 | 3824 | 3849 | 3761 | 3784 | 1,468 | -56.27(-1.47%) |
Sep 18, 2023 | 3817 | 3850 | 3717 | 3840 | 2,450 | -10.00(-0.26%) |
Sep 15, 2023 | 3658 | 3850 | 3617 | 3850 | 13,022 | +190.52(+5.21%) |
Sep 14, 2023 | 3658 | 3741 | 3600 | 3659 | 1,443 | +1.49(+0.04%) |
Sep 13, 2023 | 3593 | 3658 | 3562 | 3658 | 1,602 | +57.44(+1.60%) |
Sep 12, 2023 | 3542 | 3660 | 3542 | 3601 | 2,292 | +103.64(+2.96%) |
Sep 11, 2023 | 3555 | 3584 | 3497 | 3497 | 2,305 | -51.25(-1.44%) |
Sep 08, 2023 | 3563 | 3661 | 3532 | 3548 | 1,387 | -18.42(-0.52%) |
Sep 07, 2023 | 3601 | 3635 | 3558 | 3567 | 2,301 | -30.66(-0.85%) |
Sep 06, 2023 | 3573 | 3610 | 3522 | 3597 | 1,453 | +53.24(+1.50%) |
Sep 05, 2023 | 3724 | 3750 | 3532 | 3544 | 1,388 | -154.99(-4.19%) |
Sep 01, 2023 | 3780 | 3825 | 3687 | 3699 | 877 | -71.34(-1.89%) |
Aug 31, 2023 | 3729 | 3802 | 3701 | 3770 | 1,340 | +32.31(+0.86%) |
Aug 30, 2023 | 3615 | 3789 | 3615 | 3738 | 1,449 | +142.17(+3.95%) |
Aug 29, 2023 | 3666 | 3862 | 3596 | 3596 | 3,505 | -48.13(-1.32%) |
Aug 28, 2023 | 3675 | 3720 | 3622 | 3644 | 1,080 | -26.38(-0.72%) |
Aug 25, 2023 | 3644 | 3712 | 3631 | 3670 | 802 | +26.37(+0.72%) |
Aug 24, 2023 | 3605 | 3644 | 3565 | 3644 | 1,063 | +44.00(+1.22%) |
Aug 23, 2023 | 3593 | 3648 | 3550 | 3600 | 1,326 | +43.27(+1.22%) |
Aug 22, 2023 | 3589 | 3600 | 3550 | 3557 | 652 | -21.48(-0.60%) |
Aug 21, 2023 | 3599 | 3610 | 3534 | 3578 | 901 | -21.78(-0.61%) |
Aug 18, 2023 | 3585 | 3620 | 3554 | 3600 | 716 | -10.00(-0.28%) |
Aug 17, 2023 | 3552 | 3610 | 3490 | 3610 | 707 | +57.96(+1.63%) |
Aug 16, 2023 | 3600 | 3617 | 3551 | 3552 | 866 | -49.16(-1.37%) |
Aug 15, 2023 | 3650 | 3660 | 3580 | 3601 | 836 | -30.92(-0.85%) |
Aug 14, 2023 | 3620 | 3665 | 3576 | 3632 | 1,058 | +10.88(+0.30%) |
Aug 11, 2023 | 3639 | 3649 | 3595 | 3621 | 671 | -13.76(-0.38%) |
Aug 10, 2023 | 3581 | 3654 | 3577 | 3635 | 639 | +35.91(+1.00%) |
Aug 09, 2023 | 3582 | 3630 | 3575 | 3599 | 605 | +7.50(+0.21%) |
Aug 08, 2023 | 3660 | 3660 | 3575 | 3592 | 818 | -76.85(-2.09%) |
Aug 07, 2023 | 3652 | 3671 | 3601 | 3668 | 705 | +40.39(+1.11%) |
Aug 04, 2023 | 3675 | 3712 | 3601 | 3628 | 853 | -74.03(-2.00%) |
Aug 03, 2023 | 3635 | 3719 | 3613 | 3702 | 969 | +57.17(+1.57%) |
Aug 02, 2023 | 3636 | 3665 | 3561 | 3645 | 1,043 | +17.42(+0.48%) |
Aug 01, 2023 | 3602 | 3679 | 3578 | 3627 | 691 | +22.47(+0.62%) |
Jul 31, 2023 | 3585 | 3631 | 3555 | 3605 | 795 | +19.94(+0.56%) |
Jul 28, 2023 | 3576 | 3595 | 3555 | 3585 | 611 | +17.07(+0.48%) |
Jul 27, 2023 | 3569 | 3571 | 3540 | 3568 | 886 | +6.82(+0.19%) |
Jul 26, 2023 | 3550 | 3582 | 3538 | 3561 | 988 | +13.41(+0.38%) |
Jul 25, 2023 | 3591 | 3601 | 3535 | 3548 | 1,148 | -34.20(-0.95%) |
Jul 24, 2023 | 3595 | 3620 | 3555 | 3582 | 582 | +7.85(+0.22%) |
Jul 21, 2023 | 3627 | 3627 | 3574 | 3574 | 585 | -44.70(-1.24%) |
Jul 20, 2023 | 3593 | 3640 | 3561 | 3619 | 759 | +6.31(+0.17%) |
Jul 19, 2023 | 3585 | 3635 | 3550 | 3612 | 1,573 | +25.51(+0.71%) |
Jul 18, 2023 | 3572 | 3589 | 3553 | 3587 | 783 | +39.75(+1.12%) |
Jul 17, 2023 | 3596 | 3624 | 3540 | 3547 | 1,156 | -38.74(-1.08%) |
Jul 14, 2023 | 3568 | 3619 | 3550 | 3586 | 856 | +9.98(+0.28%) |
Jul 13, 2023 | 3600 | 3636 | 3550 | 3576 | 1,318 | -24.00(-0.67%) |
Jul 12, 2023 | 3575 | 3671 | 3562 | 3600 | 1,397 | +56.51(+1.59%) |
Jul 11, 2023 | 3530 | 3570 | 3518 | 3543 | 1,212 | +17.51(+0.50%) |
Jul 10, 2023 | 3575 | 3599 | 3518 | 3526 | 1,261 | -65.48(-1.82%) |
Jul 07, 2023 | 3569 | 3591 | 3515 | 3591 | 1,574 | +42.52(+1.20%) |
Jul 06, 2023 | 3565 | 3582 | 3510 | 3549 | 965 | -24.76(-0.69%) |
Jul 05, 2023 | 3567 | 3605 | 3526 | 3574 | 1,083 | +6.70(+0.19%) |
Jul 03, 2023 | 3575 | 3575 | 3540 | 3567 | 457 | +6.28(+0.18%) |
Jun 30, 2023 | 3550 | 3561 | 3510 | 3561 | 1,236 | +35.10(+1.00%) |
Jun 29, 2023 | 3553 | 3594 | 3519 | 3526 | 1,479 | -28.38(-0.80%) |
Jun 28, 2023 | 3623 | 3645 | 3553 | 3554 | 875 | -96.00(-2.63%) |
Jun 27, 2023 | 3685 | 3725 | 3645 | 3650 | 864 | -34.99(-0.95%) |
Jun 26, 2023 | 3632 | 3700 | 3592 | 3685 | 836 | +34.99(+0.96%) |
Jun 23, 2023 | 3651 | 3683 | 3582 | 3650 | 3,256 | +23.95(+0.66%) |
Jun 22, 2023 | 3650 | 3685 | 3620 | 3626 | 1,474 | -23.51(-0.64%) |
Jun 21, 2023 | 3700 | 3731 | 3626 | 3650 | 940 | -37.45(-1.02%) |
Jun 20, 2023 | 3713 | 3750 | 3670 | 3687 | 811 | -17.45(-0.47%) |
Jun 16, 2023 | 3719 | 3787 | 3696 | 3704 | 1,175 | +4.49(+0.12%) |
Jun 15, 2023 | 3720 | 3759 | 3692 | 3700 | 1,209 | +11.96(+0.32%) |
Jun 14, 2023 | 3745 | 3770 | 3688 | 3688 | 1,184 | -57.00(-1.52%) |
Jun 13, 2023 | 3799 | 3810 | 3737 | 3745 | 1,264 | -54.98(-1.45%) |
Jun 12, 2023 | 3784 | 3816 | 3767 | 3800 | 455 | +9.15(+0.24%) |
Jun 09, 2023 | 3787 | 3822 | 3763 | 3791 | 392 | -1.95(-0.05%) |
Jun 08, 2023 | 3800 | 3904 | 3763 | 3793 | 928 | -134.78(-3.43%) |
Jun 07, 2023 | 3739 | 3943 | 3722 | 3928 | 1,705 | +183.90(+4.91%) |
Jun 06, 2023 | 3667 | 3750 | 3620 | 3744 | 674 | +103.66(+2.85%) |
Jun 05, 2023 | 3767 | 3798 | 3571 | 3640 | 1,662 | -131.24(-3.48%) |
Jun 02, 2023 | 3779 | 3801 | 3745 | 3771 | 682 | +21.66(+0.58%) |
Jun 01, 2023 | 3798 | 3800 | 3749 | 3750 | 604 | -49.84(-1.31%) |
May 31, 2023 | 3779 | 3800 | 3730 | 3799 | 761 | +49.38(+1.32%) |
May 30, 2023 | 3795 | 3830 | 3731 | 3750 | 732 | -29.95(-0.79%) |
May 26, 2023 | 3778 | 3811 | 3752 | 3780 | 784 | -13.52(-0.36%) |
May 25, 2023 | 3771 | 3798 | 3751 | 3794 | 608 | +33.56(+0.89%) |
May 24, 2023 | 3825 | 3845 | 3752 | 3760 | 447 | -42.05(-1.11%) |
May 23, 2023 | 3840 | 3884 | 3801 | 3802 | 445 | -28.00(-0.73%) |
May 22, 2023 | 3806 | 3898 | 3800 | 3830 | 614 | +12.88(+0.34%) |
May 19, 2023 | 3760 | 3839 | 3749 | 3817 | 462 | +66.10(+1.76%) |
May 18, 2023 | 3790 | 3863 | 3730 | 3751 | 1,540 | -70.37(-1.84%) |
May 17, 2023 | 3771 | 3829 | 3709 | 3821 | 1,401 | +42.53(+1.13%) |
May 16, 2023 | 3773 | 3794 | 3745 | 3779 | 571 | +28.86(+0.77%) |
May 15, 2023 | 3801 | 3824 | 3737 | 3750 | 920 | -44.99(-1.19%) |
May 12, 2023 | 3810 | 3825 | 3766 | 3795 | 846 | -30.00(-0.78%) |
May 11, 2023 | 3796 | 3825 | 3788 | 3825 | 526 | +3.65(+0.10%) |
May 10, 2023 | 3825 | 3840 | 3785 | 3821 | 862 | +1.35(+0.04%) |
May 09, 2023 | 3822 | 3845 | 3784 | 3820 | 812 | -4.99(-0.13%) |
May 08, 2023 | 3850 | 3850 | 3780 | 3825 | 1,020 | +5.21(+0.14%) |
May 05, 2023 | 3762 | 3835 | 3732 | 3820 | 1,420 | +74.76(+2.00%) |
May 04, 2023 | 3865 | 3875 | 3736 | 3745 | 1,111 | -78.25(-2.05%) |
May 03, 2023 | 3986 | 3990 | 3820 | 3823 | 871 | -162.28(-4.07%) |
May 02, 2023 | 3989 | 3999 | 3901 | 3986 | 620 | +20.07(+0.51%) |
May 01, 2023 | 3980 | 3999 | 3940 | 3965 | 532 | +24.41(+0.62%) |
Apr 28, 2023 | 3954 | 3999 | 3890 | 3941 | 580 | +1.07(+0.03%) |
Apr 27, 2023 | 3931 | 4080 | 3888 | 3940 | 522 | +11.51(+0.29%) |
Apr 26, 2023 | 3986 | 3990 | 3900 | 3928 | 890 | -59.92(-1.50%) |
Apr 25, 2023 | 3995 | 4000 | 3935 | 3988 | 454 | +16.93(+0.43%) |
Apr 24, 2023 | 3994 | 4003 | 3916 | 3971 | 903 | -28.37(-0.71%) |
Apr 21, 2023 | 3993 | 4000 | 3893 | 4000 | 1,288 | +29.85(+0.75%) |
Apr 20, 2023 | 3930 | 4000 | 3901 | 3970 | 771 | +39.65(+1.01%) |
Apr 19, 2023 | 3891 | 3933 | 3870 | 3930 | 530 | +22.35(+0.57%) |
Apr 18, 2023 | 3871 | 3916 | 3852 | 3908 | 523 | +18.05(+0.46%) |
Apr 17, 2023 | 3896 | 3975 | 3833 | 3890 | 1,129 | -20.04(-0.51%) |
Apr 14, 2023 | 3907 | 3967 | 3835 | 3910 | 1,395 | +3.95(+0.10%) |
Apr 13, 2023 | 3796 | 3966 | 3796 | 3906 | 2,648 | +86.05(+2.25%) |
Apr 12, 2023 | 3830 | 3845 | 3800 | 3820 | 678 | +16.71(+0.44%) |
Apr 11, 2023 | 3827 | 3840 | 3778 | 3803 | 1,342 | -26.71(-0.70%) |
Apr 10, 2023 | 3778 | 3830 | 3771 | 3830 | 1,292 | -0.01(-0.00%) |
Apr 06, 2023 | 3820 | 3830 | 3752 | 3830 | 503 | +21.02(+0.55%) |
Apr 05, 2023 | 3795 | 3811 | 3764 | 3809 | 866 | +10.41(+0.27%) |
Apr 04, 2023 | 3840 | 3850 | 3778 | 3799 | 469 | -34.42(-0.90%) |