Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2024 | 2381 | 2427 | 2378 | 2420 | 0 | +0.00(+0.00%) |
May 17, 2024 | 2381 | 2427 | 2378 | 2420 | 0 | +36.00(+1.51%) |
May 16, 2024 | 2381 | 2384 | 2381 | 2384 | 0 | -10.70(-0.45%) |
May 15, 2024 | 2392 | 2395 | 2390 | 2394 | 0 | +32.20(+1.36%) |
May 14, 2024 | 2363 | 2363 | 2361 | 2362 | 0 | +18.30(+0.78%) |
May 13, 2024 | 2342 | 2344 | 2341 | 2344 | 0 | -24.70(-1.04%) |
May 12, 2024 | 2369 | 2370 | 2366 | 2369 | 0 | +1.80(+0.08%) |
May 11, 2024 | 2354 | 2385 | 2352 | 2367 | 0 | +0.00(+0.00%) |
May 10, 2024 | 2354 | 2385 | 2352 | 2367 | 0 | +12.20(+0.52%) |
May 09, 2024 | 2354 | 2355 | 2352 | 2355 | 0 | +38.40(+1.66%) |
May 08, 2024 | 2316 | 2318 | 2315 | 2316 | 0 | -7.00(-0.30%) |
May 07, 2024 | 2322 | 2325 | 2321 | 2323 | 0 | -9.30(-0.40%) |
May 06, 2024 | 2335 | 2336 | 2332 | 2333 | 0 | +22.00(+0.95%) |
May 05, 2024 | 2313 | 2315 | 2309 | 2311 | 0 | +0.50(+0.02%) |
May 04, 2024 | 2314 | 2331 | 2285 | 2310 | 0 | +0.00(+0.00%) |
May 03, 2024 | 2314 | 2331 | 2285 | 2310 | 0 | -2.50(-0.11%) |
May 02, 2024 | 2314 | 2315 | 2312 | 2313 | 0 | -19.00(-0.81%) |
May 01, 2024 | 2330 | 2333 | 2328 | 2332 | 0 | +29.60(+1.29%) |
Apr 30, 2024 | 2298 | 2303 | 2297 | 2302 | 0 | -43.50(-1.85%) |
Apr 29, 2024 | 2347 | 2348 | 2344 | 2346 | 0 | -1.50(-0.06%) |
Apr 28, 2024 | 2348 | 2349 | 2344 | 2347 | 0 | -2.60(-0.11%) |
Apr 27, 2024 | 2344 | 2364 | 2338 | 2350 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 2344 | 2364 | 2338 | 2350 | 0 | +5.90(+0.25%) |
Apr 25, 2024 | 2344 | 2348 | 2344 | 2344 | 0 | +14.60(+0.63%) |
Apr 24, 2024 | 2327 | 2331 | 2327 | 2329 | 0 | -7.60(-0.33%) |
Apr 23, 2024 | 2336 | 2337 | 2335 | 2337 | 0 | -5.30(-0.23%) |
Apr 22, 2024 | 2342 | 2345 | 2341 | 2342 | 0 | -58.30(-2.43%) |
Apr 21, 2024 | 2404 | 2404 | 2396 | 2400 | 0 | -5.30(-0.22%) |
Apr 20, 2024 | 2394 | 2433 | 2387 | 2406 | 0 | +0.40(+0.02%) |
Apr 19, 2024 | 2394 | 2433 | 2387 | 2405 | 0 | +10.30(+0.43%) |
Apr 18, 2024 | 2394 | 2396 | 2393 | 2395 | 0 | +13.60(+0.57%) |
Apr 17, 2024 | 2378 | 2383 | 2377 | 2381 | 0 | -19.10(-0.80%) |
Apr 16, 2024 | 2398 | 2403 | 2398 | 2400 | 0 | -1.80(-0.07%) |
Apr 15, 2024 | 2399 | 2408 | 2397 | 2402 | 0 | +28.70(+1.21%) |
Apr 14, 2024 | 2369 | 2390 | 2363 | 2374 | 0 | +13.30(+0.56%) |
Apr 13, 2024 | 2389 | 2449 | 2351 | 2360 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 2389 | 2449 | 2351 | 2360 | 0 | -32.80(-1.37%) |
Apr 11, 2024 | 2389 | 2397 | 2389 | 2393 | 0 | +40.20(+1.71%) |
Apr 10, 2024 | 2352 | 2354 | 2351 | 2353 | 0 | -19.30(-0.81%) |
Apr 09, 2024 | 2372 | 2373 | 2369 | 2372 | 0 | +14.30(+0.61%) |
Apr 08, 2024 | 2358 | 2359 | 2356 | 2358 | 0 | +25.70(+1.10%) |
Apr 07, 2024 | 2344 | 2348 | 2323 | 2332 | 0 | -17.00(-0.72%) |
Apr 06, 2024 | 2310 | 2350 | 2286 | 2349 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 2310 | 2350 | 2286 | 2349 | 0 | +39.60(+1.71%) |
Apr 04, 2024 | 2310 | 2312 | 2307 | 2310 | 0 | -11.30(-0.49%) |
Apr 03, 2024 | 2321 | 2323 | 2319 | 2321 | 0 | +18.40(+0.80%) |
Apr 02, 2024 | 2302 | 2309 | 2300 | 2302 | 0 | +30.80(+1.36%) |
Apr 01, 2024 | 2273 | 2276 | 2269 | 2272 | 0 | +13.40(+0.59%) |
Mar 31, 2024 | 2259 | 2266 | 2256 | 2258 | 0 | +3.40(+0.15%) |
Mar 29, 2024 | 2216 | 2257 | 2208 | 2255 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 2216 | 2257 | 2208 | 2255 | 0 | +43.00(+1.94%) |
Mar 27, 2024 | 2216 | 2216 | 2210 | 2212 | 0 | +12.70(+0.58%) |
Mar 26, 2024 | 2200 | 2201 | 2198 | 2199 | 0 | +25.80(+1.19%) |
Mar 25, 2024 | 2173 | 2174 | 2172 | 2173 | 0 | +4.10(+0.19%) |
Mar 24, 2024 | 2167 | 2170 | 2166 | 2169 | 0 | +2.70(+0.12%) |
Mar 23, 2024 | 2183 | 2188 | 2158 | 2166 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 2183 | 2188 | 2158 | 2166 | 0 | -16.80(-0.77%) |
Mar 21, 2024 | 2183 | 2184 | 2183 | 2183 | 0 | -21.60(-0.98%) |
Mar 20, 2024 | 2190 | 2225 | 2190 | 2205 | 0 | +43.90(+2.03%) |
Mar 19, 2024 | 2161 | 2163 | 2161 | 2161 | 0 | -3.10(-0.14%) |
Mar 18, 2024 | 2164 | 2166 | 2164 | 2164 | 0 | +5.90(+0.27%) |
Mar 17, 2024 | 2160 | 2160 | 2155 | 2158 | 0 | -1.20(-0.06%) |
Mar 16, 2024 | 2166 | 2177 | 2159 | 2159 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 2166 | 2177 | 2159 | 2159 | 0 | -6.10(-0.28%) |
Mar 14, 2024 | 2166 | 2166 | 2165 | 2166 | 0 | -13.90(-0.64%) |
Mar 13, 2024 | 2180 | 2180 | 2178 | 2179 | 0 | +15.30(+0.71%) |
Mar 12, 2024 | 2164 | 2167 | 2161 | 2164 | 0 | -24.40(-1.11%) |
Mar 11, 2024 | 2189 | 2191 | 2187 | 2188 | 0 | +2.60(+0.12%) |
Mar 10, 2024 | 2188 | 2189 | 2184 | 2186 | 0 | -0.30(-0.01%) |
Mar 09, 2024 | 2167 | 2203 | 2161 | 2186 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 2167 | 2203 | 2161 | 2186 | 0 | +19.60(+0.90%) |
Mar 07, 2024 | 2167 | 2167 | 2166 | 2167 | 0 | +1.40(+0.06%) |
Mar 06, 2024 | 2165 | 0 | +7.00(+0.32%) | |||
Mar 05, 2024 | 2158 | 0 | +16.30(+0.76%) | |||
Mar 04, 2024 | 2142 | 0 | +15.60(+0.73%) | |||
Mar 03, 2024 | 2126 | 0 | +34.70(+1.66%) | |||
Mar 02, 2024 | 2053 | 2097 | 2047 | 2092 | 0 | -4.10(-0.20%) |
Mar 01, 2024 | 2096 | 0 | +44.10(+2.15%) | |||
Feb 29, 2024 | 2053 | 2053 | 2052 | 2052 | 0 | -3.10(-0.15%) |
Feb 28, 2024 | 2055 | 0 | +12.00(+0.59%) | |||
Feb 27, 2024 | 2043 | 0 | -1.40(-0.07%) | |||
Feb 26, 2024 | 2044 | 0 | +5.20(+0.26%) | |||
Feb 25, 2024 | 2039 | 0 | -6.90(-0.34%) | |||
Feb 24, 2024 | 2034 | 2053 | 2025 | 2046 | 0 | -3.60(-0.18%) |
Feb 23, 2024 | 2049 | 0 | +14.50(+0.71%) | |||
Feb 22, 2024 | 2034 | 2035 | 2034 | 2035 | 0 | +4.20(+0.21%) |
Feb 21, 2024 | 2031 | 0 | -3.60(-0.18%) | |||
Feb 20, 2024 | 2034 | 0 | -5.50(-0.27%) | |||
Feb 19, 2024 | 2040 | 0 | +14.10(+0.70%) | |||
Feb 18, 2024 | 2028 | 2028 | 2024 | 2026 | 0 | +0.20(+0.01%) |
Feb 17, 2024 | 2016 | 2027 | 2007 | 2026 | 0 | +1.40(+0.07%) |
Feb 16, 2024 | 2024 | 0 | +8.00(+0.40%) | |||
Feb 15, 2024 | 2016 | 2017 | 2016 | 2016 | 0 | +1.20(+0.06%) |
Feb 14, 2024 | 2015 | 0 | +10.60(+0.53%) | |||
Feb 13, 2024 | 2004 | 0 | -2.90(-0.14%) | |||
Feb 12, 2024 | 2007 | 0 | -25.80(-1.27%) | |||
Feb 11, 2024 | 2033 | 0 | -5.70(-0.28%) | |||
Feb 10, 2024 | 2050 | 2052 | 2034 | 2039 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 2039 | 0 | -10.60(-0.52%) | |||
Feb 08, 2024 | 2050 | 2050 | 2049 | 2049 | 0 | +1.40(+0.07%) |
Feb 07, 2024 | 2048 | 0 | -3.80(-0.19%) | |||
Feb 06, 2024 | 2052 | 0 | +0.30(+0.01%) | |||
Feb 05, 2024 | 2051 | 0 | +8.50(+0.42%) | |||
Feb 04, 2024 | 2043 | 0 | -14.20(-0.69%) | |||
Feb 03, 2024 | 2072 | 2075 | 2044 | 2057 | 0 | +3.40(+0.17%) |
Feb 02, 2024 | 2054 | 0 | -19.10(-0.92%) | |||
Feb 01, 2024 | 2072 | 2073 | 2072 | 2073 | 0 | +1.70(+0.08%) |
Jan 31, 2024 | 2071 | 0 | +3.70(+0.18%) | |||
Jan 30, 2024 | 2067 | 0 | +16.50(+0.80%) | |||
Jan 29, 2024 | 2051 | 0 | +25.50(+1.26%) | |||
Jan 28, 2024 | 2025 | 0 | +7.20(+0.36%) | |||
Jan 27, 2024 | 2021 | 2028 | 2016 | 2018 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 2021 | 2028 | 2016 | 2018 | 0 | -2.40(-0.12%) |
Jan 25, 2024 | 2021 | 2021 | 2020 | 2021 | 0 | +2.80(+0.14%) |
Jan 24, 2024 | 2018 | 0 | +1.80(+0.09%) | |||
Jan 23, 2024 | 2016 | 0 | -9.80(-0.48%) | |||
Jan 22, 2024 | 2026 | 0 | +3.60(+0.18%) | |||
Jan 21, 2024 | 2022 | 0 | -9.60(-0.47%) | |||
Jan 20, 2024 | 2027 | 2042 | 2022 | 2032 | 0 | +2.50(+0.12%) |
Jan 19, 2024 | 2029 | 0 | +3.40(+0.17%) | |||
Jan 18, 2024 | 2027 | 2027 | 2025 | 2026 | 0 | +4.30(+0.21%) |
Jan 17, 2024 | 2022 | 0 | +15.10(+0.75%) | |||
Jan 16, 2024 | 2006 | 0 | -23.70(-1.17%) | |||
Jan 15, 2024 | 2030 | 0 | -21.50(-1.05%) | |||
Jan 14, 2024 | 2053 | 2053 | 2051 | 2052 | 0 | -1.90(-0.09%) |
Jan 13, 2024 | 2033 | 2067 | 2033 | 2054 | 0 | +2.00(+0.10%) |
Jan 12, 2024 | 2052 | 0 | +12.20(+0.60%) | |||
Jan 11, 2024 | 2033 | 2039 | 2033 | 2039 | 0 | +20.20(+1.00%) |
Jan 10, 2024 | 2019 | 0 | -8.60(-0.42%) | |||
Jan 09, 2024 | 2028 | 0 | -5.20(-0.26%) | |||
Jan 08, 2024 | 2033 | 0 | -0.50(-0.02%) | |||
Jan 07, 2024 | 2034 | 0 | -19.10(-0.93%) | |||
Jan 06, 2024 | 2051 | 2071 | 2031 | 2053 | 0 | +2.80(+0.14%) |
Jan 05, 2024 | 2050 | 0 | -1.40(-0.07%) | |||
Jan 04, 2024 | 2051 | 2052 | 2050 | 2051 | 0 | +1.20(+0.06%) |
Jan 03, 2024 | 2050 | 0 | +7.20(+0.35%) | |||
Jan 02, 2024 | 2043 | 0 | -30.60(-1.48%) | |||
Jan 01, 2024 | 2073 | 0 | +1.60(+0.08%) | |||
Dec 30, 2023 | 2076 | 2084 | 2068 | 2072 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 2072 | 0 | -4.40(-0.21%) | |||
Dec 28, 2023 | 2076 | 2077 | 2076 | 2076 | 0 | -7.30(-0.35%) |
Dec 27, 2023 | 2084 | 0 | -9.60(-0.46%) | |||
Dec 26, 2023 | 2093 | 0 | +23.30(+1.13%) | |||
Dec 25, 2023 | 2070 | 0 | +5.30(+0.26%) | |||
Dec 23, 2023 | 2061 | 2083 | 2058 | 2064 | 0 | -4.60(-0.22%) |
Dec 22, 2023 | 2069 | 0 | +9.00(+0.44%) | |||
Dec 21, 2023 | 2061 | 2062 | 2059 | 2060 | 0 | +8.80(+0.43%) |
Dec 20, 2023 | 2051 | 0 | +3.60(+0.18%) | |||
Dec 19, 2023 | 2048 | 0 | -4.40(-0.21%) | |||
Dec 18, 2023 | 2052 | 0 | +11.60(+0.57%) | |||
Dec 17, 2023 | 2040 | 0 | +6.70(+0.33%) | |||
Dec 16, 2023 | 2051 | 2060 | 2029 | 2034 | 0 | -1.90(-0.09%) |
Dec 15, 2023 | 2036 | 0 | -15.60(-0.76%) | |||
Dec 14, 2023 | 2051 | 2052 | 2050 | 2051 | 0 | +6.40(+0.31%) |
Dec 13, 2023 | 2045 | 0 | +47.60(+2.38%) | |||
Dec 12, 2023 | 1997 | 0 | +4.10(+0.21%) | |||
Dec 11, 2023 | 1993 | 0 | -0.50(-0.03%) | |||
Dec 10, 2023 | 1994 | 0 | -27.10(-1.34%) | |||
Dec 09, 2023 | 2046 | 2050 | 2011 | 2021 | 0 | +6.30(+0.31%) |
Dec 08, 2023 | 2014 | 0 | -30.10(-1.47%) | |||
Dec 07, 2023 | 2046 | 2046 | 2045 | 2045 | 0 | -1.80(-0.09%) |
Dec 06, 2023 | 2046 | 0 | -1.50(-0.07%) | |||
Dec 05, 2023 | 2048 | 0 | +11.60(+0.57%) | |||
Dec 04, 2023 | 2036 | 0 | -5.90(-0.29%) | |||
Dec 03, 2023 | 2042 | 0 | -49.50(-2.37%) | |||
Dec 02, 2023 | 2056 | 2096 | 2053 | 2092 | 0 | +2.00(+0.10%) |