Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 3293 | 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%) |