Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17843 | 17902 | 17687 | 17763 | 0 | +16.10(+0.09%) |
Apr 29, 2024 | 17738 | 18031 | 17679 | 17747 | 0 | +95.70(+0.54%) |
Apr 28, 2024 | 17336 | 17758 | 17336 | 17651 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 17336 | 17758 | 17336 | 17651 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 17336 | 17758 | 17336 | 17651 | 0 | +366.70(+2.12%) |
Apr 25, 2024 | 17144 | 17439 | 17110 | 17284 | 0 | +83.20(+0.48%) |
Apr 24, 2024 | 16993 | 17218 | 16935 | 17201 | 0 | +372.40(+2.21%) |
Apr 23, 2024 | 16679 | 16846 | 16599 | 16829 | 0 | +317.20(+1.92%) |
Apr 22, 2024 | 16411 | 16638 | 16411 | 16512 | 0 | +287.60(+1.77%) |
Apr 21, 2024 | 16246 | 16255 | 16044 | 16224 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 16246 | 16255 | 16044 | 16224 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 16246 | 16255 | 16044 | 16224 | 0 | -161.80(-0.99%) |
Apr 18, 2024 | 16253 | 16508 | 16206 | 16386 | 0 | +134.10(+0.83%) |
Apr 17, 2024 | 16226 | 16317 | 16156 | 16252 | 0 | +2.80(+0.02%) |
Apr 16, 2024 | 16368 | 16449 | 16209 | 16249 | 0 | -351.50(-2.12%) |
Apr 15, 2024 | 16487 | 16647 | 16465 | 16600 | 0 | -121.20(-0.72%) |
Apr 14, 2024 | 16979 | 17031 | 16722 | 16722 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 16979 | 17031 | 16722 | 16722 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 16979 | 17031 | 16722 | 16722 | 0 | -373.30(-2.18%) |
Apr 11, 2024 | 16856 | 17141 | 16856 | 17095 | 0 | -44.20(-0.26%) |
Apr 10, 2024 | 16926 | 17190 | 16918 | 17139 | 0 | +311.10(+1.85%) |
Apr 09, 2024 | 16819 | 17007 | 16806 | 16828 | 0 | +95.30(+0.57%) |
Apr 08, 2024 | 16651 | 16895 | 16580 | 16733 | 0 | +8.90(+0.05%) |
Apr 07, 2024 | 16788 | 16840 | 16480 | 16724 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 16788 | 16840 | 16480 | 16724 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 16788 | 16840 | 16480 | 16724 | 0 | -1.20(-0.01%) |
Apr 04, 2024 | 16927 | 16927 | 16689 | 16725 | 0 | +0.00(+0.00%) |
Apr 03, 2024 | 16927 | 16927 | 16689 | 16725 | 0 | -206.40(-1.22%) |
Apr 02, 2024 | 16812 | 17007 | 16812 | 16932 | 0 | +390.10(+2.36%) |
Apr 01, 2024 | 16378 | 16726 | 16346 | 16541 | 0 | +0.00(+0.00%) |
Mar 31, 2024 | 16378 | 16726 | 16346 | 16541 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 16378 | 16726 | 16346 | 16541 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 16378 | 16726 | 16346 | 16541 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 16378 | 16726 | 16346 | 16541 | 0 | +148.60(+0.91%) |
Mar 27, 2024 | 16530 | 16612 | 16355 | 16393 | 0 | -225.50(-1.36%) |
Mar 26, 2024 | 16548 | 16729 | 16453 | 16618 | 0 | +144.70(+0.88%) |
Mar 25, 2024 | 16532 | 16613 | 16441 | 16474 | 0 | -25.90(-0.16%) |
Mar 24, 2024 | 16745 | 16747 | 16342 | 16500 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 16745 | 16747 | 16342 | 16500 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 16745 | 16747 | 16342 | 16500 | 0 | -363.60(-2.16%) |
Mar 21, 2024 | 16763 | 16974 | 16763 | 16863 | 0 | +320.00(+1.93%) |
Mar 20, 2024 | 16559 | 16654 | 16430 | 16543 | 0 | +13.60(+0.08%) |
Mar 19, 2024 | 16628 | 16682 | 16492 | 16530 | 0 | -207.60(-1.24%) |
Mar 18, 2024 | 16690 | 16802 | 16642 | 16737 | 0 | +16.20(+0.10%) |
Mar 17, 2024 | 16758 | 16821 | 16550 | 16721 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 16758 | 16821 | 16550 | 16721 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 16758 | 16821 | 16550 | 16721 | 0 | -240.80(-1.42%) |
Mar 14, 2024 | 17120 | 17210 | 16878 | 16962 | 0 | -120.40(-0.70%) |
Mar 13, 2024 | 17059 | 17215 | 17051 | 17082 | 0 | -11.40(-0.07%) |
Mar 12, 2024 | 16702 | 17155 | 16613 | 17094 | 0 | +505.90(+3.05%) |
Mar 11, 2024 | 16416 | 16626 | 16416 | 16588 | 0 | +234.20(+1.43%) |
Mar 10, 2024 | 16275 | 16490 | 16275 | 16353 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 16275 | 16490 | 16275 | 16353 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 16275 | 16490 | 16275 | 16353 | 0 | +123.60(+0.76%) |
Mar 07, 2024 | 16418 | 16512 | 16136 | 16230 | 0 | -208.30(-1.27%) |
Mar 06, 2024 | 16168 | 16545 | 16145 | 16438 | 0 | +275.50(+1.70%) |
Mar 05, 2024 | 16344 | 16450 | 16096 | 16163 | 0 | -433.40(-2.61%) |
Mar 04, 2024 | 16630 | 16646 | 16474 | 16596 | 0 | +6.60(+0.04%) |
Mar 03, 2024 | 16391 | 16652 | 16321 | 16589 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 16391 | 16652 | 16321 | 16589 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 16391 | 16652 | 16321 | 16589 | 0 | +78.00(+0.47%) |
Feb 29, 2024 | 16430 | 16695 | 16430 | 16511 | 0 | -25.40(-0.15%) |
Feb 28, 2024 | 16834 | 16844 | 16518 | 16537 | 0 | -254.00(-1.51%) |
Feb 27, 2024 | 16646 | 16829 | 16454 | 16791 | 0 | +156.10(+0.94%) |
Feb 26, 2024 | 16685 | 16777 | 16591 | 16635 | 0 | -91.20(-0.55%) |
Feb 25, 2024 | 16655 | 16896 | 16655 | 16726 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 16655 | 16896 | 16655 | 16726 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 16655 | 16896 | 16655 | 16726 | 0 | -17.00(-0.10%) |
Feb 22, 2024 | 16490 | 16743 | 16425 | 16743 | 0 | +239.80(+1.45%) |
Feb 21, 2024 | 16183 | 16756 | 16139 | 16503 | 0 | +255.60(+1.57%) |
Feb 20, 2024 | 16222 | 16275 | 16055 | 16248 | 0 | +91.90(+0.57%) |
Feb 19, 2024 | 16334 | 16334 | 16138 | 16156 | 0 | -184.40(-1.13%) |
Feb 18, 2024 | 16008 | 16394 | 15937 | 16340 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 16008 | 16394 | 15937 | 16340 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 16008 | 16394 | 15937 | 16340 | 0 | +395.40(+2.48%) |
Feb 15, 2024 | 15824 | 16029 | 15751 | 15945 | 0 | +65.20(+0.41%) |
Feb 14, 2024 | 15579 | 15911 | 15456 | 15879 | 0 | +132.80(+0.84%) |
Feb 13, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 12, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 15709 | 15754 | 15531 | 15747 | 0 | -131.50(-0.83%) |
Feb 08, 2024 | 15989 | 16094 | 15822 | 15878 | 0 | -203.80(-1.27%) |
Feb 07, 2024 | 16282 | 16408 | 16035 | 16082 | 0 | -55.00(-0.34%) |
Feb 06, 2024 | 15541 | 16154 | 15541 | 16137 | 0 | +626.90(+4.04%) |
Feb 05, 2024 | 15337 | 15670 | 15337 | 15510 | 0 | -23.60(-0.15%) |
Feb 04, 2024 | 15756 | 15913 | 15436 | 15534 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 15756 | 15913 | 15436 | 15534 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 15756 | 15913 | 15436 | 15534 | 0 | -32.60(-0.21%) |