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%) |