Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3310 | 3318 | 3306 | 3314 | 0 | +0.57(+0.02%) |
May 19, 2024 | 3310 | 3313 | 3292 | 3313 | 0 | +0.00(+0.00%) |
May 18, 2024 | 3310 | 3313 | 3292 | 3313 | 0 | +0.00(+0.00%) |
May 17, 2024 | 3310 | 3313 | 3292 | 3313 | 0 | +8.49(+0.26%) |
May 16, 2024 | 3305 | 3324 | 3301 | 3305 | 0 | +15.57(+0.47%) |
May 15, 2024 | 3309 | 3309 | 3285 | 3289 | 0 | -23.93(-0.72%) |
May 14, 2024 | 3301 | 3313 | 3299 | 3313 | 0 | +9.69(+0.29%) |
May 13, 2024 | 3288 | 3304 | 3281 | 3304 | 0 | +12.96(+0.39%) |
May 12, 2024 | 3277 | 3297 | 3277 | 3291 | 0 | +0.00(+0.00%) |
May 11, 2024 | 3277 | 3297 | 3277 | 3291 | 0 | +0.00(+0.00%) |
May 10, 2024 | 3277 | 3297 | 3277 | 3291 | 0 | +24.75(+0.76%) |
May 09, 2024 | 3252 | 3268 | 3241 | 3266 | 0 | +1.42(+0.04%) |
May 08, 2024 | 3287 | 3290 | 3256 | 3265 | 0 | -35.51(-1.08%) |
May 07, 2024 | 3308 | 3313 | 3296 | 3300 | 0 | -3.15(-0.10%) |
May 06, 2024 | 3300 | 3308 | 3292 | 3303 | 0 | +10.26(+0.31%) |
May 05, 2024 | 3310 | 3312 | 3290 | 3293 | 0 | +0.00(+0.00%) |
May 04, 2024 | 3310 | 3312 | 3290 | 3293 | 0 | +0.00(+0.00%) |
May 03, 2024 | 3310 | 3312 | 3290 | 3293 | 0 | -3.96(-0.12%) |
May 02, 2024 | 3310 | 3325 | 3285 | 3297 | 0 | +4.20(+0.13%) |
May 01, 2024 | 3283 | 3298 | 3269 | 3293 | 0 | +0.00(+0.00%) |
Apr 30, 2024 | 3283 | 3298 | 3269 | 3293 | 0 | +10.64(+0.32%) |
Apr 29, 2024 | 3278 | 3282 | 3264 | 3282 | 0 | +1.95(+0.06%) |
Apr 28, 2024 | 3283 | 3298 | 3272 | 3280 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 3283 | 3298 | 3272 | 3280 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 3283 | 3298 | 3272 | 3280 | 0 | -7.65(-0.23%) |
Apr 25, 2024 | 3270 | 3290 | 3249 | 3288 | 0 | -5.38(-0.16%) |
Apr 24, 2024 | 3295 | 3308 | 3283 | 3293 | 0 | +20.41(+0.62%) |
Apr 23, 2024 | 3258 | 3273 | 3250 | 3273 | 0 | +47.55(+1.47%) |
Apr 22, 2024 | 3184 | 3239 | 3177 | 3225 | 0 | +48.66(+1.53%) |
Apr 21, 2024 | 3188 | 3196 | 3153 | 3177 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 3188 | 3196 | 3153 | 3177 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 3188 | 3196 | 3153 | 3177 | 0 | -11.15(-0.35%) |
Apr 18, 2024 | 3165 | 3197 | 3160 | 3188 | 0 | +32.97(+1.05%) |
Apr 17, 2024 | 3149 | 3167 | 3142 | 3155 | 0 | +9.93(+0.32%) |
Apr 16, 2024 | 3171 | 3180 | 3136 | 3145 | 0 | -38.85(-1.22%) |
Apr 15, 2024 | 3191 | 3196 | 3175 | 3184 | 0 | -33.30(-1.04%) |
Apr 14, 2024 | 3230 | 3231 | 3216 | 3217 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 3230 | 3231 | 3216 | 3217 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 3230 | 3231 | 3216 | 3217 | 0 | -10.70(-0.33%) |
Apr 11, 2024 | 3209 | 3232 | 3206 | 3228 | 0 | -9.91(-0.31%) |
Apr 10, 2024 | 3229 | 3248 | 3221 | 3238 | 0 | +0.00(+0.00%) |
Apr 09, 2024 | 3229 | 3248 | 3221 | 3238 | 0 | +21.53(+0.67%) |
Apr 08, 2024 | 3218 | 3224 | 3210 | 3216 | 0 | -2.27(-0.07%) |
Apr 07, 2024 | 3217 | 3218 | 3198 | 3218 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 3217 | 3218 | 3198 | 3218 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 3217 | 3218 | 3198 | 3218 | 0 | -16.75(-0.52%) |
Apr 04, 2024 | 3239 | 3255 | 3232 | 3235 | 0 | +12.35(+0.38%) |
Apr 03, 2024 | 3233 | 3234 | 3209 | 3223 | 0 | -25.06(-0.77%) |
Apr 02, 2024 | 3234 | 3253 | 3230 | 3248 | 0 | +12.83(+0.40%) |
Apr 01, 2024 | 3231 | 3251 | 3222 | 3235 | 0 | +10.88(+0.34%) |
Mar 31, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | -27.70(-0.85%) |
Mar 27, 2024 | 3246 | 3263 | 3242 | 3252 | 0 | +18.38(+0.57%) |
Mar 26, 2024 | 3203 | 3243 | 3199 | 3233 | 0 | +35.23(+1.10%) |
Mar 25, 2024 | 3217 | 3221 | 3198 | 3198 | 0 | -19.87(-0.62%) |
Mar 24, 2024 | 3221 | 3223 | 3205 | 3218 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 3221 | 3223 | 3205 | 3218 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 3221 | 3223 | 3205 | 3218 | 0 | -2.40(-0.07%) |
Mar 21, 2024 | 3198 | 3229 | 3192 | 3220 | 0 | +42.89(+1.35%) |
Mar 20, 2024 | 3181 | 3188 | 3174 | 3177 | 0 | +3.93(+0.12%) |
Mar 19, 2024 | 3174 | 3179 | 3165 | 3174 | 0 | +1.62(+0.05%) |
Mar 18, 2024 | 3172 | 3176 | 3166 | 3172 | 0 | -1.03(-0.03%) |
Mar 17, 2024 | 3161 | 3181 | 3155 | 3173 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 3161 | 3181 | 3155 | 3173 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 3161 | 3181 | 3155 | 3173 | 0 | -13.44(-0.42%) |
Mar 14, 2024 | 3167 | 3190 | 3163 | 3186 | 0 | +25.68(+0.81%) |
Mar 13, 2024 | 3151 | 3169 | 3145 | 3161 | 0 | +19.25(+0.61%) |
Mar 12, 2024 | 3145 | 3154 | 3138 | 3141 | 0 | +3.05(+0.10%) |
Mar 11, 2024 | 3149 | 3149 | 3134 | 3138 | 0 | -8.67(-0.28%) |
Mar 10, 2024 | 3147 | 3157 | 3143 | 3147 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 3147 | 3157 | 3143 | 3147 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 3147 | 3157 | 3143 | 3147 | 0 | +13.31(+0.42%) |
Mar 07, 2024 | 3142 | 3149 | 3126 | 3134 | 0 | -2.36(-0.08%) |
Mar 06, 2024 | 3117 | 3151 | 3114 | 3136 | 0 | +29.04(+0.93%) |
Mar 05, 2024 | 3128 | 3134 | 3101 | 3107 | 0 | -15.11(-0.48%) |
Mar 04, 2024 | 3136 | 3147 | 3120 | 3122 | 0 | -13.55(-0.43%) |
Mar 03, 2024 | 3151 | 3154 | 3126 | 3136 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 3151 | 3154 | 3126 | 3136 | 0 | +0.00(+0.00%) |