Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2025 | 3387 | 3405 | 3356 | 3384 | 0 | +0.90(+0.03%) |
Jun 19, 2025 | 3387 | 3405 | 3364 | 3384 | 0 | -6.60(-0.19%) |
Jun 18, 2025 | 3387 | 3397 | 3386 | 3390 | 0 | -18.30(-0.54%) |
Jun 17, 2025 | 3409 | 3415 | 3407 | 3408 | 0 | -4.50(-0.13%) |
Jun 16, 2025 | 3404 | 3417 | 3404 | 3413 | 0 | -51.30(-1.48%) |
Jun 15, 2025 | 3473 | 3476 | 3444 | 3464 | 0 | +11.60(+0.34%) |
Jun 14, 2025 | 3407 | 3468 | 3400 | 3453 | 0 | +0.00(+0.00%) |
Jun 13, 2025 | 3407 | 3468 | 3400 | 3453 | 0 | +47.50(+1.39%) |
Jun 12, 2025 | 3407 | 3407 | 3400 | 3405 | 0 | +20.20(+0.60%) |
Jun 11, 2025 | 3378 | 3394 | 3376 | 3385 | 0 | +41.60(+1.24%) |
Jun 10, 2025 | 3344 | 3348 | 3341 | 3343 | 0 | -1.50(-0.04%) |
Jun 09, 2025 | 3346 | 3348 | 3342 | 3345 | 0 | +7.90(+0.24%) |
Jun 08, 2025 | 3333 | 3341 | 3329 | 3337 | 0 | +5.90(+0.18%) |
Jun 07, 2025 | 3377 | 3398 | 3329 | 3331 | 0 | +0.00(+0.00%) |
Jun 06, 2025 | 3377 | 3398 | 3329 | 3331 | 0 | -51.70(-1.53%) |
Jun 05, 2025 | 3377 | 3386 | 3376 | 3383 | 0 | -15.10(-0.44%) |
Jun 04, 2025 | 3398 | 3400 | 3396 | 3398 | 0 | +12.40(+0.37%) |
Jun 03, 2025 | 3378 | 3386 | 3377 | 3385 | 0 | -3.70(-0.11%) |
Jun 02, 2025 | 3385 | 3390 | 3385 | 3389 | 0 | +18.50(+0.55%) |
Jun 01, 2025 | 3371 | 0 | +81.20(+2.47%) | |||
May 31, 2025 | 3315 | 3318 | 3271 | 3289 | 0 | +0.00(+0.00%) |
May 30, 2025 | 3315 | 3318 | 3271 | 3289 | 0 | -26.10(-0.79%) |
May 29, 2025 | 3315 | 3316 | 3315 | 3316 | 0 | -1.60(-0.05%) |
May 28, 2025 | 3317 | 0 | +11.40(+0.34%) | |||
May 27, 2025 | 3301 | 3306 | 3295 | 3306 | 0 | -40.10(-1.20%) |
May 26, 2025 | 3356 | 3356 | 3323 | 3346 | 0 | -0.20(-0.01%) |
May 25, 2025 | 3356 | 3356 | 3339 | 3346 | 0 | -11.70(-0.35%) |
May 24, 2025 | 3295 | 3366 | 3286 | 3358 | 0 | +0.00(+0.00%) |
May 23, 2025 | 3295 | 3366 | 3286 | 3358 | 0 | +59.90(+1.82%) |
May 22, 2025 | 3295 | 3302 | 3294 | 3298 | 0 | -25.00(-0.75%) |
May 21, 2025 | 3318 | 3323 | 3316 | 3323 | 0 | +26.70(+0.81%) |
May 20, 2025 | 3293 | 3308 | 3292 | 3296 | 0 | +71.10(+2.20%) |
May 19, 2025 | 3233 | 3234 | 3223 | 3225 | 0 | -20.90(-0.64%) |
May 18, 2025 | 3220 | 3248 | 3212 | 3246 | 0 | +40.60(+1.27%) |
May 17, 2025 | 3244 | 3256 | 3156 | 3205 | 0 | +0.00(+0.00%) |
May 16, 2025 | 3244 | 3256 | 3156 | 3205 | 0 | -44.20(-1.36%) |
May 15, 2025 | 3244 | 3256 | 3240 | 3250 | 0 | +63.40(+1.99%) |
May 14, 2025 | 3181 | 3188 | 3180 | 3186 | 0 | -72.10(-2.21%) |
May 13, 2025 | 3254 | 3261 | 3253 | 3258 | 0 | +19.80(+0.61%) |
May 12, 2025 | 3241 | 3247 | 3233 | 3238 | 0 | -45.50(-1.39%) |
May 11, 2025 | 3281 | 3292 | 3252 | 3284 | 0 | -45.20(-1.36%) |
May 10, 2025 | 3310 | 3353 | 3279 | 3329 | 0 | +0.00(+0.00%) |
May 09, 2025 | 3310 | 3353 | 3279 | 3329 | 0 | +7.10(+0.21%) |
May 08, 2025 | 3310 | 3329 | 3309 | 3322 | 0 | -57.30(-1.70%) |
May 07, 2025 | 3373 | 3381 | 3371 | 3379 | 0 | -26.40(-0.78%) |
May 06, 2025 | 3448 | 3448 | 3384 | 3406 | 0 | +67.30(+2.02%) |
May 05, 2025 | 3346 | 3348 | 3336 | 3338 | 0 | +90.00(+2.77%) |
May 04, 2025 | 3247 | 3251 | 3243 | 3248 | 0 | +1.00(+0.03%) |
May 03, 2025 | 3248 | 3277 | 3230 | 3247 | 0 | +0.00(+0.00%) |
May 02, 2025 | 3248 | 3277 | 3230 | 3247 | 0 | +1.70(+0.05%) |
May 01, 2025 | 3248 | 3253 | 3242 | 3246 | 0 | -41.60(-1.27%) |
Apr 30, 2025 | 3299 | 3301 | 3280 | 3287 | 0 | -35.00(-1.05%) |
Apr 29, 2025 | 3324 | 3333 | 3321 | 3322 | 0 | -25.60(-0.76%) |
Apr 28, 2025 | 3355 | 3359 | 3343 | 3348 | 0 | +30.40(+0.92%) |
Apr 27, 2025 | 3336 | 3348 | 3314 | 3318 | 0 | -12.70(-0.38%) |
Apr 26, 2025 | 3362 | 3384 | 3275 | 3330 | 0 | +0.00(+0.00%) |
Apr 25, 2025 | 3362 | 3384 | 3275 | 3330 | 0 | -41.60(-1.23%) |
Apr 24, 2025 | 3362 | 3384 | 3361 | 3372 | 0 | +49.20(+1.48%) |
Apr 23, 2025 | 3302 | 3329 | 3301 | 3323 | 0 | -30.20(-0.90%) |
Apr 22, 2025 | 3368 | 3368 | 3316 | 3353 | 0 | -93.80(-2.72%) |
Apr 21, 2025 | 3435 | 3448 | 3434 | 3447 | 0 | +83.70(+2.49%) |
Apr 20, 2025 | 3347 | 3368 | 3344 | 3363 | 0 | +21.60(+0.65%) |
Apr 18, 2025 | 3358 | 3372 | 3296 | 3341 | 0 | +0.00(+0.00%) |
Apr 17, 2025 | 3358 | 3372 | 3296 | 3341 | 0 | -23.60(-0.70%) |
Apr 16, 2025 | 3358 | 3372 | 3357 | 3365 | 0 | +108.70(+3.34%) |
Apr 15, 2025 | 3248 | 3259 | 3245 | 3256 | 0 | +29.00(+0.90%) |
Apr 14, 2025 | 3226 | 3231 | 3226 | 3227 | 0 | -10.80(-0.33%) |
Apr 13, 2025 | 3246 | 3250 | 3226 | 3238 | 0 | -16.90(-0.52%) |
Apr 12, 2025 | 3194 | 3263 | 3193 | 3255 | 0 | +0.00(+0.00%) |
Apr 11, 2025 | 3194 | 3263 | 3193 | 3255 | 0 | +51.20(+1.60%) |
Apr 10, 2025 | 3194 | 3212 | 3193 | 3204 | 0 | +106.70(+3.45%) |
Apr 09, 2025 | 3099 | 3104 | 3086 | 3097 | 0 | +99.10(+3.31%) |
Apr 08, 2025 | 2998 | 3006 | 2993 | 2998 | 0 | -2.50(-0.08%) |
Apr 07, 2025 | 2998 | 3005 | 2997 | 3000 | 0 | -21.20(-0.70%) |
Apr 06, 2025 | 3055 | 3055 | 2989 | 3022 | 0 | -34.50(-1.13%) |
Apr 05, 2025 | 3138 | 3160 | 3033 | 3056 | 0 | +0.00(+0.00%) |
Apr 04, 2025 | 3138 | 3160 | 3033 | 3056 | 0 | -76.20(-2.43%) |
Apr 03, 2025 | 3138 | 3139 | 3131 | 3132 | 0 | -50.50(-1.59%) |
Apr 02, 2025 | 3197 | 3197 | 3151 | 3183 | 0 | +36.80(+1.17%) |