Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 3058 | 3064 | 2957 | 3065 | 0 | -9.91(-0.32%) |
May 27, 2024 | 3077 | 3077 | 3039 | 3075 | 0 | +0.00(+0.00%) |
May 24, 2024 | 3017 | 3078 | 3017 | 3075 | 0 | +62.01(+2.06%) |
May 23, 2024 | 3020 | 3027 | 3000 | 3013 | 0 | -26.05(-0.86%) |
May 22, 2024 | 3034 | 3049 | 3005 | 3039 | 0 | -31.93(-1.04%) |
May 21, 2024 | 3064 | 3064 | 2995 | 3071 | 0 | +0.00(+0.00%) |
May 17, 2024 | 3071 | 3071 | 3071 | 3071 | 0 | -35.59(-1.15%) |
May 16, 2024 | 3108 | 3138 | 3098 | 3107 | 0 | +35.59(+1.16%) |
May 15, 2024 | 3078 | 3128 | 3078 | 3071 | 0 | -16.51(-0.53%) |
May 14, 2024 | 3102 | 3108 | 3064 | 3088 | 0 | -31.19(-1.00%) |
May 13, 2024 | 3121 | 3131 | 3077 | 3119 | 0 | +0.00(+0.00%) |
May 10, 2024 | 3110 | 3152 | 3108 | 3119 | 0 | -67.14(-2.11%) |
May 09, 2024 | 3185 | 3192 | 3074 | 3186 | 0 | -4.77(-0.15%) |
May 08, 2024 | 3169 | 3225 | 3169 | 3191 | 0 | +19.44(+0.61%) |
May 07, 2024 | 3170 | 3210 | 3170 | 3171 | 0 | +18.72(+0.59%) |
May 06, 2024 | 3159 | 3187 | 3149 | 3153 | 0 | +0.00(+0.00%) |
May 03, 2024 | 3126 | 3175 | 3126 | 3153 | 0 | +40.36(+1.30%) |
May 02, 2024 | 3113 | 3127 | 3082 | 3112 | 0 | +62.74(+2.06%) |
May 01, 2024 | 3057 | 3131 | 3032 | 3050 | 0 | -100.90(-3.20%) |
Apr 30, 2024 | 3119 | 3156 | 3046 | 3150 | 0 | +0.00(+0.00%) |
Apr 29, 2024 | 3221 | 3227 | 3121 | 3150 | 0 | -57.24(-1.78%) |
Apr 26, 2024 | 3260 | 3275 | 3205 | 3208 | 0 | -50.64(-1.55%) |
Apr 25, 2024 | 3220 | 3266 | 3188 | 3258 | 0 | -7.34(-0.22%) |
Apr 24, 2024 | 3252 | 3289 | 3227 | 3266 | 0 | +21.65(+0.67%) |
Apr 23, 2024 | 3199 | 3266 | 3183 | 3244 | 0 | +70.08(+2.21%) |
Apr 22, 2024 | 3167 | 3186 | 3148 | 3174 | 0 | +17.25(+0.55%) |
Apr 19, 2024 | 3113 | 3158 | 3101 | 3157 | 0 | +47.70(+1.53%) |
Apr 18, 2024 | 3094 | 3115 | 3071 | 3109 | 0 | +16.51(+0.53%) |
Apr 17, 2024 | 3116 | 3139 | 3081 | 3092 | 0 | -7.70(-0.25%) |
Apr 16, 2024 | 3076 | 3128 | 3062 | 3100 | 0 | +18.71(+0.61%) |
Apr 15, 2024 | 3137 | 3173 | 3080 | 3081 | 0 | -57.97(-1.85%) |
Apr 12, 2024 | 3180 | 3205 | 3139 | 3139 | 0 | -41.47(-1.30%) |
Apr 11, 2024 | 3222 | 3229 | 3174 | 3181 | 0 | -30.45(-0.95%) |
Apr 10, 2024 | 3315 | 3315 | 3208 | 3211 | 0 | -142.37(-4.25%) |
Apr 09, 2024 | 3262 | 3367 | 3262 | 3354 | 0 | +91.73(+2.81%) |
Apr 08, 2024 | 3261 | 3269 | 3220 | 3262 | 0 | +1.47(+0.05%) |
Apr 05, 2024 | 3169 | 3287 | 3162 | 3261 | 0 | +82.56(+2.60%) |
Apr 04, 2024 | 3179 | 3239 | 3175 | 3178 | 0 | +1.47(+0.05%) |
Apr 03, 2024 | 3160 | 3223 | 3160 | 3176 | 0 | +38.16(+1.22%) |
Apr 02, 2024 | 3125 | 3186 | 3117 | 3138 | 0 | +5.87(+0.19%) |
Apr 01, 2024 | 3155 | 3155 | 3077 | 3132 | 0 | +15.41(+0.49%) |
Mar 28, 2024 | 3117 | 3117 | 3117 | 3117 | 0 | -0.37(-0.01%) |
Mar 27, 2024 | 3025 | 3120 | 3025 | 3117 | 0 | +93.57(+3.09%) |
Mar 26, 2024 | 3044 | 3049 | 3011 | 3024 | 0 | -20.18(-0.66%) |
Mar 25, 2024 | 3059 | 3093 | 3041 | 3044 | 0 | -18.35(-0.60%) |
Mar 22, 2024 | 3089 | 3103 | 3055 | 3062 | 0 | -37.06(-1.20%) |
Mar 21, 2024 | 3076 | 3121 | 3065 | 3099 | 0 | +48.44(+1.59%) |
Mar 20, 2024 | 3008 | 3052 | 3008 | 3051 | 0 | +19.44(+0.64%) |
Mar 19, 2024 | 2999 | 3049 | 2999 | 3032 | 0 | +20.55(+0.68%) |
Mar 18, 2024 | 2957 | 3036 | 2951 | 3011 | 0 | +52.84(+1.79%) |
Mar 15, 2024 | 2932 | 2977 | 2932 | 2958 | 0 | -0.74(-0.03%) |
Mar 14, 2024 | 3010 | 3010 | 2945 | 2959 | 0 | -51.37(-1.71%) |
Mar 13, 2024 | 3044 | 3070 | 3006 | 3010 | 0 | -33.75(-1.11%) |
Mar 12, 2024 | 3086 | 3089 | 3031 | 3044 | 0 | -67.15(-2.16%) |
Mar 11, 2024 | 3074 | 3111 | 3074 | 3111 | 0 | +25.32(+0.82%) |
Mar 08, 2024 | 3089 | 3126 | 3082 | 3086 | 0 | -17.62(-0.57%) |
Mar 07, 2024 | 3110 | 3110 | 3066 | 3103 | 0 | +21.29(+0.69%) |
Mar 06, 2024 | 3092 | 3148 | 3078 | 3082 | 0 | -19.08(-0.62%) |
Mar 05, 2024 | 3165 | 3174 | 3065 | 3101 | 0 | -60.91(-1.93%) |
Mar 04, 2024 | 3115 | 3198 | 3094 | 3162 | 0 | +40.73(+1.30%) |