Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39990 | 40077 | 39787 | 39807 | 2,724,459 | -196.80(-0.49%) |
May 17, 2024 | 39912 | 40011 | 39859 | 40004 | 3,053,274 | +134.20(+0.34%) |
May 16, 2024 | 39912 | 40051 | 39865 | 39869 | 4,008,551 | -38.60(-0.10%) |
May 15, 2024 | 39615 | 39935 | 39615 | 39908 | 4,110,411 | +349.90(+0.88%) |
May 14, 2024 | 39467 | 39616 | 39372 | 39558 | 3,206,918 | +126.60(+0.32%) |
May 13, 2024 | 39591 | 39647 | 39403 | 39432 | 3,233,400 | -81.30(-0.21%) |
May 10, 2024 | 39466 | 39580 | 39406 | 39513 | 2,916,820 | +125.00(+0.32%) |
May 09, 2024 | 39064 | 39414 | 38989 | 39388 | 3,032,362 | +331.40(+0.85%) |
May 08, 2024 | 38819 | 39095 | 38815 | 39056 | 2,907,582 | +172.10(+0.44%) |
May 07, 2024 | 38859 | 38978 | 38840 | 38884 | 3,576,183 | +32.00(+0.08%) |
May 06, 2024 | 38762 | 38886 | 38689 | 38852 | 3,165,544 | +176.60(+0.46%) |
May 03, 2024 | 38709 | 38808 | 38518 | 38676 | 4,162,362 | +450.00(+1.18%) |
May 02, 2024 | 38076 | 38295 | 37896 | 38226 | 3,565,519 | +322.40(+0.85%) |
May 01, 2024 | 37846 | 38349 | 37780 | 37903 | 4,138,048 | +87.40(+0.23%) |
Apr 30, 2024 | 38337 | 38337 | 37810 | 37816 | 4,473,609 | -570.20(-1.49%) |
Apr 29, 2024 | 38282 | 38406 | 38216 | 38386 | 3,435,997 | +146.40(+0.38%) |
Apr 26, 2024 | 38115 | 38338 | 38065 | 38240 | 4,016,403 | +153.90(+0.40%) |
Apr 25, 2024 | 38052 | 38157 | 37754 | 38086 | 4,090,022 | -375.10(-0.98%) |
Apr 24, 2024 | 38553 | 38553 | 38311 | 38461 | 3,369,367 | -42.80(-0.11%) |
Apr 23, 2024 | 38356 | 38562 | 38298 | 38504 | 3,235,337 | +263.70(+0.69%) |
Apr 22, 2024 | 38117 | 38447 | 37985 | 38240 | 3,516,923 | +253.60(+0.67%) |
Apr 19, 2024 | 37802 | 38103 | 37782 | 37986 | 4,273,015 | +211.00(+0.56%) |
Apr 18, 2024 | 37847 | 38084 | 37682 | 37775 | 3,002,430 | +22.10(+0.06%) |
Apr 17, 2024 | 37950 | 38037 | 37612 | 37753 | 3,148,171 | -45.70(-0.12%) |
Apr 16, 2024 | 37992 | 37992 | 37714 | 37799 | 3,394,234 | +63.90(+0.17%) |
Apr 15, 2024 | 38075 | 38387 | 37658 | 37735 | 3,891,304 | -248.10(-0.65%) |
Apr 12, 2024 | 38319 | 38319 | 37877 | 37983 | 4,445,011 | -475.90(-1.24%) |
Apr 11, 2024 | 38523 | 38599 | 38197 | 38459 | 3,543,337 | -2.40(-0.01%) |
Apr 10, 2024 | 38662 | 38662 | 38305 | 38462 | 3,175,443 | -422.20(-1.09%) |
Apr 09, 2024 | 38984 | 38993 | 38572 | 38884 | 3,286,688 | -9.10(-0.02%) |
Apr 08, 2024 | 38916 | 39013 | 38858 | 38893 | 2,914,393 | -11.20(-0.03%) |
Apr 05, 2024 | 38665 | 39040 | 38602 | 38904 | 3,223,303 | +307.00(+0.80%) |
Apr 04, 2024 | 39344 | 39421 | 38559 | 38597 | 3,563,385 | -530.10(-1.35%) |
Apr 03, 2024 | 39140 | 39306 | 39017 | 39127 | 3,641,272 | -43.10(-0.11%) |
Apr 02, 2024 | 39256 | 39256 | 39052 | 39170 | 3,173,050 | -396.70(-1.00%) |
Apr 01, 2024 | 39808 | 39815 | 39491 | 39567 | 2,694,723 | -240.50(-0.60%) |
Mar 28, 2024 | 39807 | 39807 | 39807 | 39807 | 3,613,766 | +47.30(+0.12%) |
Mar 27, 2024 | 39462 | 39769 | 39462 | 39760 | 3,315,605 | +477.80(+1.22%) |
Mar 26, 2024 | 39338 | 39439 | 39277 | 39282 | 3,069,023 | -31.30(-0.08%) |
Mar 25, 2024 | 39410 | 39430 | 39296 | 39314 | 3,240,497 | -162.30(-0.41%) |
Mar 22, 2024 | 39774 | 39825 | 39470 | 39476 | 3,387,947 | -305.50(-0.77%) |
Mar 21, 2024 | 39661 | 39889 | 39589 | 39781 | 4,052,815 | +269.30(+0.68%) |
Mar 20, 2024 | 39072 | 39529 | 38989 | 39512 | 3,479,650 | +401.30(+1.03%) |
Mar 19, 2024 | 38820 | 39123 | 38761 | 39111 | 3,107,095 | +320.40(+0.83%) |
Mar 18, 2024 | 38827 | 38898 | 38761 | 38790 | 3,281,861 | +75.60(+0.20%) |
Mar 15, 2024 | 38810 | 38928 | 38618 | 38715 | 7,835,573 | -190.90(-0.49%) |
Mar 14, 2024 | 39122 | 39160 | 38704 | 38906 | 3,757,645 | -137.60(-0.35%) |
Mar 13, 2024 | 39055 | 39202 | 38938 | 39043 | 3,310,878 | +37.80(+0.10%) |
Mar 12, 2024 | 38883 | 39072 | 38711 | 39006 | 3,279,460 | +235.80(+0.61%) |
Mar 11, 2024 | 38667 | 38795 | 38483 | 38770 | 2,998,885 | +47.00(+0.12%) |
Mar 08, 2024 | 38777 | 38971 | 38705 | 38723 | 3,511,189 | -68.70(-0.18%) |
Mar 07, 2024 | 38784 | 38910 | 38730 | 38791 | 3,354,185 | +130.30(+0.34%) |
Mar 06, 2024 | 38721 | 38858 | 38571 | 38661 | 3,479,111 | +75.90(+0.20%) |
Mar 05, 2024 | 38907 | 38907 | 38458 | 38585 | 3,938,176 | -404.60(-1.04%) |
Mar 04, 2024 | 38969 | 39088 | 38913 | 38990 | 3,862,540 | -97.60(-0.25%) |
Mar 01, 2024 | 38990 | 39120 | 38850 | 39087 | 3,310,482 | +91.00(+0.23%) |
Feb 29, 2024 | 39014 | 39074 | 38809 | 38996 | 5,194,980 | +47.40(+0.12%) |
Feb 28, 2024 | 38938 | 38956 | 38742 | 38949 | 2,691,861 | -23.40(-0.06%) |
Feb 27, 2024 | 39088 | 39088 | 38882 | 38972 | 2,740,147 | -96.80(-0.25%) |
Feb 26, 2024 | 39145 | 39246 | 39026 | 39069 | 2,930,276 | -62.30(-0.16%) |
Feb 23, 2024 | 39128 | 39282 | 39094 | 39132 | 2,920,686 | +62.40(+0.16%) |
Feb 22, 2024 | 38845 | 39150 | 38802 | 39069 | 3,246,988 | +456.90(+1.18%) |
Feb 21, 2024 | 38484 | 38618 | 38339 | 38612 | 2,794,820 | +48.40(+0.13%) |
Feb 20, 2024 | 38576 | 38663 | 38460 | 38564 | 3,354,925 | -64.20(-0.17%) |
Feb 16, 2024 | 38628 | 38628 | 38628 | 38628 | 2,835,368 | -145.10(-0.37%) |
Feb 15, 2024 | 38398 | 38782 | 38398 | 38773 | 3,038,793 | +348.80(+0.91%) |
Feb 14, 2024 | 38373 | 38443 | 38195 | 38424 | 2,742,366 | +151.50(+0.40%) |
Feb 13, 2024 | 38699 | 38699 | 38040 | 38273 | 3,172,806 | -524.60(-1.35%) |
Feb 12, 2024 | 38657 | 38927 | 38629 | 38797 | 2,724,295 | +125.70(+0.33%) |
Feb 09, 2024 | 38732 | 38734 | 38568 | 38672 | 3,024,013 | -54.60(-0.14%) |
Feb 08, 2024 | 38702 | 38756 | 38544 | 38726 | 3,131,309 | +48.90(+0.13%) |
Feb 07, 2024 | 38614 | 38748 | 38571 | 38677 | 3,013,926 | +156.00(+0.40%) |
Feb 06, 2024 | 38393 | 38545 | 38350 | 38521 | 2,759,840 | +141.30(+0.37%) |
Feb 05, 2024 | 38547 | 38634 | 38220 | 38380 | 3,222,442 | -274.30(-0.71%) |
Feb 02, 2024 | 38448 | 38784 | 38337 | 38654 | 3,843,214 | +134.60(+0.35%) |
Feb 01, 2024 | 38175 | 38522 | 38107 | 38520 | 3,211,256 | +369.50(+0.97%) |
Jan 31, 2024 | 38427 | 38589 | 38140 | 38150 | 4,532,163 | -317.00(-0.82%) |
Jan 30, 2024 | 38298 | 38497 | 38258 | 38467 | 3,247,556 | +133.90(+0.35%) |
Jan 29, 2024 | 38116 | 38344 | 38061 | 38333 | 3,124,418 | +224.00(+0.59%) |
Jan 26, 2024 | 38007 | 38215 | 37998 | 38109 | 3,889,608 | +60.30(+0.16%) |
Jan 25, 2024 | 37863 | 38058 | 37796 | 38049 | 3,970,409 | +242.70(+0.64%) |
Jan 24, 2024 | 37975 | 38064 | 37796 | 37806 | 3,364,366 | -99.00(-0.26%) |
Jan 23, 2024 | 37960 | 37981 | 37805 | 37905 | 3,351,339 | -96.40(-0.25%) |
Jan 22, 2024 | 37920 | 38109 | 37912 | 38002 | 3,395,802 | +138.00(+0.36%) |
Jan 19, 2024 | 37572 | 37934 | 37452 | 37864 | 3,802,984 | +395.20(+1.05%) |
Jan 18, 2024 | 37301 | 37522 | 37123 | 37469 | 3,368,191 | +201.90(+0.54%) |
Jan 17, 2024 | 37282 | 37372 | 37133 | 37267 | 2,878,073 | -94.40(-0.25%) |
Jan 16, 2024 | 37494 | 37543 | 37201 | 37361 | 3,785,158 | -231.90(-0.62%) |
Jan 12, 2024 | 37593 | 37593 | 37593 | 37593 | 2,852,783 | -118.00(-0.31%) |
Jan 11, 2024 | 37747 | 37802 | 37424 | 37711 | 2,995,346 | +15.30(+0.04%) |
Jan 10, 2024 | 37553 | 37741 | 37524 | 37696 | 2,770,385 | +170.50(+0.45%) |
Jan 09, 2024 | 37524 | 37552 | 37373 | 37525 | 2,898,502 | -157.80(-0.42%) |
Jan 08, 2024 | 37327 | 37693 | 37249 | 37683 | 3,607,415 | +216.90(+0.58%) |
Jan 05, 2024 | 37456 | 37624 | 37324 | 37466 | 2,994,928 | +25.80(+0.07%) |
Jan 04, 2024 | 37425 | 37716 | 37425 | 37440 | 3,779,029 | +10.10(+0.03%) |
Jan 03, 2024 | 37629 | 37629 | 37402 | 37430 | 3,221,129 | -284.80(-0.76%) |
Jan 02, 2024 | 37566 | 37790 | 37496 | 37715 | 3,465,576 | +25.50(+0.07%) |
Dec 29, 2023 | 37690 | 37690 | 37690 | 37690 | 2,366,086 | -20.60(-0.05%) |
Dec 28, 2023 | 37662 | 37779 | 37651 | 37710 | 1,995,524 | +53.60(+0.14%) |
Dec 27, 2023 | 37519 | 37684 | 37489 | 37656 | 2,452,625 | +111.20(+0.30%) |
Dec 26, 2023 | 37406 | 37618 | 37372 | 37545 | 2,123,577 | +159.30(+0.43%) |
Dec 22, 2023 | 37386 | 37386 | 37386 | 37386 | 2,545,685 | -18.40(-0.05%) |
Dec 21, 2023 | 37225 | 37419 | 37127 | 37404 | 2,521,034 | +322.40(+0.87%) |
Dec 20, 2023 | 37520 | 37641 | 37073 | 37082 | 3,011,509 | -475.90(-1.27%) |
Dec 19, 2023 | 37312 | 37563 | 37312 | 37558 | 2,728,618 | +251.90(+0.68%) |
Dec 18, 2023 | 37330 | 37393 | 37285 | 37306 | 2,921,437 | +0.80(+0.00%) |
Dec 15, 2023 | 37170 | 37348 | 37092 | 37305 | 7,882,280 | +56.80(+0.15%) |
Dec 14, 2023 | 37116 | 37288 | 37052 | 37248 | 4,551,686 | +158.20(+0.43%) |
Dec 13, 2023 | 36602 | 37095 | 36524 | 37090 | 3,537,962 | +512.30(+1.40%) |
Dec 12, 2023 | 36442 | 36596 | 36373 | 36578 | 2,915,034 | +173.00(+0.48%) |
Dec 11, 2023 | 36254 | 36416 | 36231 | 36405 | 3,405,543 | +157.00(+0.43%) |
Dec 08, 2023 | 36085 | 36296 | 36062 | 36248 | 2,951,901 | +130.50(+0.36%) |
Dec 07, 2023 | 36124 | 36164 | 36022 | 36117 | 2,872,521 | +63.00(+0.17%) |
Dec 06, 2023 | 36184 | 36293 | 36024 | 36054 | 2,819,833 | -70.20(-0.19%) |
Dec 05, 2023 | 36136 | 36165 | 36011 | 36125 | 3,093,590 | -79.80(-0.22%) |
Dec 04, 2023 | 36089 | 36238 | 36030 | 36204 | 3,296,539 | -41.10(-0.11%) |