Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3220 | 3243 | 3174 | 3176 | 284,176 | -37.04(-1.15%) |
May 17, 2024 | 3145 | 3217 | 3145 | 3213 | 287,782 | +67.55(+2.15%) |
May 16, 2024 | 3173 | 3181 | 3138 | 3146 | 198,742 | -22.42(-0.71%) |
May 15, 2024 | 3171 | 3190 | 3161 | 3168 | 199,391 | -8.37(-0.26%) |
May 14, 2024 | 3183 | 3198 | 3171 | 3177 | 154,918 | -18.73(-0.59%) |
May 13, 2024 | 3239 | 3239 | 3187 | 3195 | 168,447 | -43.83(-1.35%) |
May 10, 2024 | 3244 | 3260 | 3219 | 3239 | 164,772 | +6.26(+0.19%) |
May 09, 2024 | 3183 | 3233 | 3169 | 3233 | 245,320 | +49.72(+1.56%) |
May 08, 2024 | 3204 | 3216 | 3181 | 3183 | 206,191 | -10.43(-0.33%) |
May 07, 2024 | 3206 | 3212 | 3175 | 3194 | 224,760 | -5.42(-0.17%) |
May 06, 2024 | 3160 | 3202 | 3160 | 3199 | 199,440 | +43.72(+1.39%) |
May 03, 2024 | 3159 | 3176 | 3149 | 3155 | 269,517 | +13.39(+0.43%) |
May 02, 2024 | 3155 | 3168 | 3118 | 3142 | 179,089 | +3.33(+0.11%) |
May 01, 2024 | 3153 | 3158 | 3120 | 3139 | 236,374 | -20.94(-0.66%) |
Apr 30, 2024 | 3200 | 3214 | 3152 | 3160 | 343,592 | -49.87(-1.55%) |
Apr 29, 2024 | 3216 | 3241 | 3171 | 3209 | 245,921 | +22.50(+0.71%) |
Apr 26, 2024 | 3120 | 3200 | 3120 | 3187 | 336,559 | +75.00(+2.41%) |
Apr 25, 2024 | 3012 | 3146 | 2952 | 3112 | 688,436 | +185.21(+6.33%) |
Apr 24, 2024 | 2938 | 2960 | 2917 | 2927 | 362,918 | +11.76(+0.40%) |
Apr 23, 2024 | 2922 | 2930 | 2892 | 2915 | 209,277 | +30.75(+1.07%) |
Apr 22, 2024 | 2898 | 2912 | 2867 | 2884 | 259,619 | +15.14(+0.53%) |
Apr 19, 2024 | 2914 | 2914 | 2846 | 2869 | 441,952 | -38.86(-1.34%) |
Apr 18, 2024 | 2905 | 2941 | 2898 | 2908 | 213,173 | +5.01(+0.17%) |
Apr 17, 2024 | 2955 | 2955 | 2894 | 2903 | 177,294 | -39.37(-1.34%) |
Apr 16, 2024 | 2933 | 2947 | 2920 | 2942 | 160,527 | +5.70(+0.19%) |
Apr 15, 2024 | 2978 | 2983 | 2931 | 2937 | 198,646 | -20.97(-0.71%) |
Apr 12, 2024 | 2992 | 2993 | 2941 | 2958 | 255,666 | -33.09(-1.11%) |
Apr 11, 2024 | 2981 | 3001 | 2966 | 2991 | 271,498 | +25.00(+0.84%) |
Apr 10, 2024 | 2913 | 2972 | 2901 | 2966 | 284,132 | +38.73(+1.32%) |
Apr 09, 2024 | 2959 | 2965 | 2879 | 2927 | 222,685 | -4.57(-0.16%) |
Apr 08, 2024 | 2904 | 2938 | 2904 | 2932 | 218,658 | +26.11(+0.90%) |
Apr 05, 2024 | 2878 | 2906 | 2874 | 2905 | 204,154 | +49.39(+1.73%) |
Apr 04, 2024 | 2910 | 2920 | 2854 | 2856 | 232,557 | -39.55(-1.37%) |
Apr 03, 2024 | 2895 | 2907 | 2873 | 2896 | 216,465 | -6.36(-0.22%) |
Apr 02, 2024 | 2874 | 2905 | 2850 | 2902 | 224,974 | +24.94(+0.87%) |
Apr 01, 2024 | 2919 | 2920 | 2863 | 2877 | 238,605 | -29.77(-1.02%) |
Mar 28, 2024 | 2945 | 2945 | 2903 | 2907 | 292,736 | -16.69(-0.57%) |
Mar 27, 2024 | 2976 | 2994 | 2903 | 2923 | 282,155 | -32.07(-1.09%) |
Mar 26, 2024 | 2923 | 2979 | 2915 | 2956 | 332,394 | +52.09(+1.79%) |
Mar 25, 2024 | 2889 | 2914 | 2871 | 2903 | 282,662 | +21.40(+0.74%) |
Mar 22, 2024 | 2922 | 2922 | 2882 | 2882 | 224,229 | -22.94(-0.79%) |
Mar 21, 2024 | 2953 | 2953 | 2892 | 2905 | 318,774 | +9.98(+0.34%) |
Mar 20, 2024 | 2936 | 3024 | 2880 | 2895 | 1,003,036 | +97.44(+3.48%) |
Mar 19, 2024 | 2780 | 2798 | 2754 | 2798 | 168,403 | +24.03(+0.87%) |
Mar 18, 2024 | 2768 | 2814 | 2764 | 2774 | 189,594 | +17.14(+0.62%) |
Mar 15, 2024 | 2728 | 2758 | 2718 | 2756 | 236,585 | +7.87(+0.29%) |
Mar 14, 2024 | 2767 | 2776 | 2725 | 2749 | 211,092 | +25.83(+0.95%) |
Mar 13, 2024 | 2721 | 2738 | 2721 | 2723 | 189,696 | +2.87(+0.11%) |
Mar 12, 2024 | 2677 | 2728 | 2670 | 2720 | 200,232 | +57.23(+2.15%) |
Mar 11, 2024 | 2670 | 2683 | 2615 | 2663 | 199,005 | -23.53(-0.88%) |
Mar 08, 2024 | 2682 | 2705 | 2675 | 2686 | 119,219 | -4.10(-0.15%) |
Mar 07, 2024 | 2710 | 2712 | 2678 | 2690 | 124,156 | +0.08(+0.00%) |
Mar 06, 2024 | 2724 | 2726 | 2671 | 2690 | 157,033 | -21.19(-0.78%) |
Mar 05, 2024 | 2713 | 2734 | 2694 | 2711 | 186,829 | -8.97(-0.33%) |
Mar 04, 2024 | 2689 | 2732 | 2679 | 2720 | 204,224 | +31.52(+1.17%) |
Mar 01, 2024 | 2699 | 2705 | 2680 | 2689 | 165,235 | +0.01(+0.00%) |
Feb 29, 2024 | 2681 | 2703 | 2673 | 2689 | 197,428 | +17.05(+0.64%) |
Feb 28, 2024 | 2634 | 2673 | 2634 | 2672 | 129,114 | +26.48(+1.00%) |
Feb 27, 2024 | 2663 | 2664 | 2625 | 2645 | 129,506 | -15.21(-0.57%) |
Feb 26, 2024 | 2665 | 2673 | 2646 | 2660 | 131,698 | +13.73(+0.52%) |
Feb 23, 2024 | 2645 | 2658 | 2631 | 2647 | 158,784 | +19.35(+0.74%) |
Feb 22, 2024 | 2594 | 2637 | 2594 | 2627 | 204,686 | +57.89(+2.25%) |
Feb 21, 2024 | 2570 | 2576 | 2558 | 2569 | 140,397 | -10.72(-0.42%) |
Feb 20, 2024 | 2595 | 2612 | 2569 | 2580 | 203,207 | -18.23(-0.70%) |
Feb 16, 2024 | 2620 | 2625 | 2598 | 2598 | 138,363 | -19.57(-0.75%) |
Feb 15, 2024 | 2616 | 2627 | 2602 | 2618 | 167,320 | -2.19(-0.08%) |
Feb 14, 2024 | 2615 | 2633 | 2594 | 2620 | 135,779 | +21.05(+0.81%) |
Feb 13, 2024 | 2588 | 2642 | 2586 | 2599 | 231,573 | -9.09(-0.35%) |
Feb 12, 2024 | 2632 | 2634 | 2595 | 2608 | 207,712 | -30.12(-1.14%) |
Feb 09, 2024 | 2637 | 2659 | 2616 | 2638 | 211,053 | +17.87(+0.68%) |
Feb 08, 2024 | 2678 | 2689 | 2616 | 2620 | 397,983 | -46.51(-1.74%) |
Feb 07, 2024 | 2562 | 2726 | 2505 | 2667 | 900,261 | +179.25(+7.21%) |
Feb 06, 2024 | 2480 | 2498 | 2465 | 2488 | 451,550 | +16.89(+0.68%) |
Feb 05, 2024 | 2503 | 2506 | 2462 | 2471 | 377,816 | -11.43(-0.46%) |
Feb 02, 2024 | 2446 | 2493 | 2427 | 2482 | 213,584 | +40.26(+1.65%) |
Feb 01, 2024 | 2414 | 2448 | 2412 | 2442 | 268,404 | +33.25(+1.38%) |
Jan 31, 2024 | 2419 | 2440 | 2408 | 2409 | 215,229 | -10.51(-0.43%) |
Jan 30, 2024 | 2400 | 2421 | 2394 | 2419 | 185,812 | +14.75(+0.61%) |
Jan 29, 2024 | 2329 | 2407 | 2314 | 2405 | 326,571 | +78.28(+3.37%) |
Jan 26, 2024 | 2313 | 2332 | 2308 | 2326 | 145,121 | +14.48(+0.63%) |
Jan 25, 2024 | 2328 | 2339 | 2308 | 2312 | 170,433 | -23.03(-0.99%) |
Jan 24, 2024 | 2339 | 2340 | 2326 | 2335 | 161,822 | +12.98(+0.56%) |
Jan 23, 2024 | 2320 | 2328 | 2301 | 2322 | 159,630 | -3.18(-0.14%) |
Jan 22, 2024 | 2342 | 2353 | 2316 | 2325 | 203,392 | -9.60(-0.41%) |
Jan 19, 2024 | 2328 | 2347 | 2327 | 2335 | 301,367 | +11.78(+0.51%) |
Jan 18, 2024 | 2322 | 2329 | 2303 | 2323 | 157,462 | +12.38(+0.54%) |
Jan 17, 2024 | 2281 | 2319 | 2281 | 2310 | 182,762 | +20.47(+0.89%) |
Jan 16, 2024 | 2276 | 2303 | 2275 | 2290 | 159,495 | +18.07(+0.80%) |
Jan 12, 2024 | 2279 | 2282 | 2264 | 2272 | 125,515 | -4.67(-0.21%) |
Jan 11, 2024 | 2250 | 2278 | 2227 | 2277 | 182,395 | +31.57(+1.41%) |
Jan 10, 2024 | 2240 | 2260 | 2232 | 2245 | 208,379 | +13.00(+0.58%) |
Jan 09, 2024 | 2225 | 2252 | 2225 | 2232 | 213,806 | -4.39(-0.20%) |
Jan 08, 2024 | 2220 | 2236 | 2204 | 2236 | 328,238 | +23.59(+1.07%) |
Jan 05, 2024 | 2222 | 2229 | 2209 | 2213 | 181,541 | -7.67(-0.35%) |
Jan 04, 2024 | 2229 | 2239 | 2220 | 2220 | 168,707 | -13.18(-0.59%) |
Jan 03, 2024 | 2245 | 2253 | 2230 | 2234 | 169,763 | -11.10(-0.49%) |
Jan 02, 2024 | 2278 | 2285 | 2238 | 2245 | 199,898 | -42.21(-1.85%) |
Dec 29, 2023 | 2283 | 2287 | 2268 | 2287 | 184,906 | +8.58(+0.38%) |
Dec 28, 2023 | 2302 | 2304 | 2276 | 2278 | 150,257 | -29.06(-1.26%) |
Dec 27, 2023 | 2326 | 2327 | 2302 | 2307 | 145,851 | -12.08(-0.52%) |
Dec 26, 2023 | 2307 | 2325 | 2307 | 2320 | 106,580 | +15.17(+0.66%) |
Dec 22, 2023 | 2314 | 2314 | 2300 | 2304 | 104,623 | -2.75(-0.12%) |
Dec 21, 2023 | 2315 | 2323 | 2295 | 2307 | 130,326 | -6.77(-0.29%) |
Dec 20, 2023 | 2328 | 2348 | 2313 | 2314 | 148,659 | -13.16(-0.57%) |
Dec 19, 2023 | 2305 | 2329 | 2304 | 2327 | 171,402 | +30.00(+1.31%) |
Dec 18, 2023 | 2280 | 2301 | 2265 | 2297 | 201,387 | +25.56(+1.13%) |
Dec 15, 2023 | 2254 | 2290 | 2254 | 2271 | 257,288 | -4.23(-0.19%) |
Dec 14, 2023 | 2344 | 2346 | 2274 | 2276 | 267,643 | -64.30(-2.75%) |
Dec 13, 2023 | 2344 | 2346 | 2317 | 2340 | 182,891 | +19.61(+0.85%) |
Dec 12, 2023 | 2308 | 2321 | 2291 | 2320 | 142,834 | +24.91(+1.09%) |
Dec 11, 2023 | 2250 | 2303 | 2250 | 2295 | 256,014 | +52.53(+2.34%) |
Dec 08, 2023 | 2224 | 2245 | 2221 | 2243 | 163,447 | +16.70(+0.75%) |
Dec 07, 2023 | 2211 | 2228 | 2206 | 2226 | 127,627 | +16.20(+0.73%) |
Dec 06, 2023 | 2238 | 2248 | 2208 | 2210 | 166,630 | -16.20(-0.73%) |
Dec 05, 2023 | 2219 | 2236 | 2219 | 2226 | 114,907 | +7.05(+0.32%) |
Dec 04, 2023 | 2235 | 2244 | 2210 | 2219 | 172,024 | -14.63(-0.65%) |