Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5305 | 5325 | 5302 | 5308 | 0 | +4.86(+0.09%) |
May 17, 2024 | 5303 | 5305 | 5284 | 5303 | 0 | +6.17(+0.12%) |
May 16, 2024 | 5310 | 5325 | 5296 | 5297 | 0 | -11.05(-0.21%) |
May 15, 2024 | 5263 | 5312 | 5263 | 5308 | 0 | +61.47(+1.17%) |
May 14, 2024 | 5221 | 5250 | 5218 | 5247 | 0 | +25.26(+0.48%) |
May 13, 2024 | 5233 | 5237 | 5211 | 5221 | 0 | -1.26(-0.02%) |
May 10, 2024 | 5225 | 5240 | 5210 | 5223 | 0 | +8.60(+0.16%) |
May 09, 2024 | 5189 | 5215 | 5180 | 5214 | 0 | +26.41(+0.51%) |
May 08, 2024 | 5169 | 5192 | 5166 | 5188 | 0 | -0.03(-0.00%) |
May 07, 2024 | 5187 | 5200 | 5179 | 5188 | 0 | +6.96(+0.13%) |
May 06, 2024 | 5142 | 5181 | 5142 | 5181 | 0 | +52.95(+1.03%) |
May 03, 2024 | 5123 | 5139 | 5101 | 5128 | 0 | +63.59(+1.26%) |
May 02, 2024 | 5049 | 5073 | 5011 | 5064 | 0 | +45.81(+0.91%) |
May 01, 2024 | 5029 | 5096 | 5013 | 5018 | 0 | -17.30(-0.34%) |
Apr 30, 2024 | 5104 | 5111 | 5035 | 5036 | 0 | -80.48(-1.57%) |
Apr 29, 2024 | 5114 | 5123 | 5089 | 5116 | 0 | +16.21(+0.32%) |
Apr 26, 2024 | 5085 | 5115 | 5073 | 5100 | 0 | +51.54(+1.02%) |
Apr 25, 2024 | 5020 | 5058 | 4991 | 5048 | 0 | -23.21(-0.46%) |
Apr 24, 2024 | 5085 | 5089 | 5047 | 5072 | 0 | +1.08(+0.02%) |
Apr 23, 2024 | 5029 | 5076 | 5028 | 5071 | 0 | +59.95(+1.20%) |
Apr 22, 2024 | 4987 | 5039 | 4969 | 5011 | 0 | +43.37(+0.87%) |
Apr 19, 2024 | 5005 | 5019 | 4954 | 4967 | 0 | -43.89(-0.88%) |
Apr 18, 2024 | 5032 | 5057 | 5002 | 5011 | 0 | -11.09(-0.22%) |
Apr 17, 2024 | 5069 | 5078 | 5007 | 5022 | 0 | -29.20(-0.58%) |
Apr 16, 2024 | 5065 | 5080 | 5040 | 5051 | 0 | -10.41(-0.21%) |
Apr 15, 2024 | 5150 | 5168 | 5052 | 5062 | 0 | -61.59(-1.20%) |
Apr 12, 2024 | 5172 | 5175 | 5108 | 5123 | 0 | -75.65(-1.46%) |
Apr 11, 2024 | 5173 | 5212 | 5139 | 5199 | 0 | +38.42(+0.74%) |
Apr 10, 2024 | 5168 | 5178 | 5139 | 5161 | 0 | -49.27(-0.95%) |
Apr 09, 2024 | 5217 | 5225 | 5161 | 5210 | 0 | +7.52(+0.14%) |
Apr 08, 2024 | 5211 | 5220 | 5197 | 5202 | 0 | -1.95(-0.04%) |
Apr 05, 2024 | 5159 | 5222 | 5157 | 5204 | 0 | +57.13(+1.11%) |
Apr 04, 2024 | 5244 | 5257 | 5146 | 5147 | 0 | -64.28(-1.23%) |
Apr 03, 2024 | 5194 | 5229 | 5194 | 5211 | 0 | +5.68(+0.11%) |
Apr 02, 2024 | 5204 | 5208 | 5184 | 5206 | 0 | -37.96(-0.72%) |
Apr 01, 2024 | 5258 | 5264 | 5229 | 5244 | 0 | -10.58(-0.20%) |
Mar 28, 2024 | 5254 | 5254 | 5254 | 5254 | 0 | +5.86(+0.11%) |
Mar 27, 2024 | 5226 | 5249 | 5214 | 5248 | 0 | +44.91(+0.86%) |
Mar 26, 2024 | 5229 | 5235 | 5203 | 5204 | 0 | -14.61(-0.28%) |
Mar 25, 2024 | 5220 | 5229 | 5216 | 5218 | 0 | -15.99(-0.31%) |
Mar 22, 2024 | 5242 | 5246 | 5230 | 5234 | 0 | -7.35(-0.14%) |
Mar 21, 2024 | 5253 | 5261 | 5241 | 5242 | 0 | +16.91(+0.32%) |
Mar 20, 2024 | 5182 | 5226 | 5172 | 5225 | 0 | +46.11(+0.89%) |
Mar 19, 2024 | 5139 | 5180 | 5132 | 5179 | 0 | +29.09(+0.56%) |
Mar 18, 2024 | 5155 | 5176 | 5145 | 5149 | 0 | +32.33(+0.63%) |
Mar 15, 2024 | 5123 | 5137 | 5104 | 5117 | 0 | -33.39(-0.65%) |
Mar 14, 2024 | 5175 | 5177 | 5123 | 5150 | 0 | -14.83(-0.29%) |
Mar 13, 2024 | 5173 | 5179 | 5152 | 5165 | 0 | -9.96(-0.19%) |
Mar 12, 2024 | 5134 | 5180 | 5114 | 5175 | 0 | +57.33(+1.12%) |
Mar 11, 2024 | 5112 | 5125 | 5091 | 5118 | 0 | -5.75(-0.11%) |
Mar 08, 2024 | 5164 | 5189 | 5118 | 5124 | 0 | -33.67(-0.65%) |
Mar 07, 2024 | 5132 | 5166 | 5128 | 5157 | 0 | +52.60(+1.03%) |
Mar 06, 2024 | 5108 | 5128 | 5092 | 5105 | 0 | +26.11(+0.51%) |
Mar 05, 2024 | 5111 | 5115 | 5057 | 5079 | 0 | -52.30(-1.02%) |
Mar 04, 2024 | 5131 | 5150 | 5127 | 5131 | 0 | -6.13(-0.12%) |
Mar 01, 2024 | 5099 | 5140 | 5094 | 5137 | 0 | +40.81(+0.80%) |
Feb 29, 2024 | 5085 | 5105 | 5062 | 5096 | 0 | +26.51(+0.52%) |
Feb 28, 2024 | 5067 | 5077 | 5058 | 5070 | 0 | -8.42(-0.17%) |
Feb 27, 2024 | 5075 | 5081 | 5057 | 5078 | 0 | +8.65(+0.17%) |
Feb 26, 2024 | 5093 | 5098 | 5069 | 5070 | 0 | -19.27(-0.38%) |
Feb 23, 2024 | 5101 | 5111 | 5081 | 5089 | 0 | +1.77(+0.03%) |
Feb 22, 2024 | 5039 | 5094 | 5039 | 5087 | 0 | +105.23(+2.11%) |
Feb 21, 2024 | 4963 | 4983 | 4946 | 4982 | 0 | +6.29(+0.13%) |
Feb 20, 2024 | 4989 | 4994 | 4955 | 4976 | 0 | -30.06(-0.60%) |
Feb 16, 2024 | 5006 | 5006 | 5006 | 5006 | 0 | -24.16(-0.48%) |
Feb 15, 2024 | 5003 | 5033 | 4999 | 5030 | 0 | +29.11(+0.58%) |
Feb 14, 2024 | 4976 | 5003 | 4956 | 5001 | 0 | +47.45(+0.96%) |
Feb 13, 2024 | 4968 | 4971 | 4920 | 4953 | 0 | -68.67(-1.37%) |
Feb 12, 2024 | 5027 | 5048 | 5017 | 5022 | 0 | -4.77(-0.09%) |
Feb 09, 2024 | 5004 | 5030 | 5000 | 5027 | 0 | +28.70(+0.57%) |
Feb 08, 2024 | 4995 | 5000 | 4987 | 4998 | 0 | +2.85(+0.06%) |
Feb 07, 2024 | 4973 | 5000 | 4969 | 4995 | 0 | +40.83(+0.82%) |
Feb 06, 2024 | 4950 | 4958 | 4935 | 4954 | 0 | +11.42(+0.23%) |
Feb 05, 2024 | 4957 | 4957 | 4918 | 4943 | 0 | -15.80(-0.32%) |
Feb 02, 2024 | 4916 | 4975 | 4908 | 4959 | 0 | +52.42(+1.07%) |
Feb 01, 2024 | 4861 | 4907 | 4854 | 4906 | 0 | +60.54(+1.25%) |
Jan 31, 2024 | 4899 | 4907 | 4845 | 4846 | 0 | -79.32(-1.61%) |
Jan 30, 2024 | 4926 | 4931 | 4916 | 4925 | 0 | -2.96(-0.06%) |
Jan 29, 2024 | 4893 | 4929 | 4887 | 4928 | 0 | +36.96(+0.76%) |
Jan 26, 2024 | 4889 | 4907 | 4881 | 4891 | 0 | -3.19(-0.07%) |
Jan 25, 2024 | 4887 | 4898 | 4869 | 4894 | 0 | +25.61(+0.53%) |
Jan 24, 2024 | 4889 | 4904 | 4866 | 4869 | 0 | +3.95(+0.08%) |
Jan 23, 2024 | 4857 | 4866 | 4844 | 4865 | 0 | +14.17(+0.29%) |
Jan 22, 2024 | 4853 | 4868 | 4844 | 4850 | 0 | +10.62(+0.22%) |
Jan 19, 2024 | 4796 | 4842 | 4786 | 4840 | 0 | +58.87(+1.23%) |
Jan 18, 2024 | 4760 | 4786 | 4741 | 4781 | 0 | +41.73(+0.88%) |
Jan 17, 2024 | 4739 | 4744 | 4715 | 4739 | 0 | -26.77(-0.56%) |
Jan 16, 2024 | 4772 | 4782 | 4747 | 4766 | 0 | -17.85(-0.37%) |
Jan 12, 2024 | 4784 | 4784 | 4784 | 4784 | 0 | +3.59(+0.08%) |
Jan 11, 2024 | 4792 | 4798 | 4740 | 4780 | 0 | -3.21(-0.07%) |
Jan 10, 2024 | 4760 | 4791 | 4756 | 4783 | 0 | +26.95(+0.57%) |
Jan 09, 2024 | 4742 | 4765 | 4730 | 4756 | 0 | -7.04(-0.15%) |
Jan 08, 2024 | 4704 | 4765 | 4700 | 4764 | 0 | +66.30(+1.41%) |
Jan 05, 2024 | 4691 | 4721 | 4682 | 4697 | 0 | +8.56(+0.18%) |
Jan 04, 2024 | 4697 | 4727 | 4688 | 4689 | 0 | -16.13(-0.34%) |
Jan 03, 2024 | 4725 | 4729 | 4700 | 4705 | 0 | -38.02(-0.80%) |
Jan 02, 2024 | 4745 | 4754 | 4723 | 4743 | 0 | -27.00(-0.57%) |
Dec 29, 2023 | 4770 | 4770 | 4770 | 4770 | 0 | -13.52(-0.28%) |
Dec 28, 2023 | 4786 | 4793 | 4781 | 4783 | 0 | +1.77(+0.04%) |
Dec 27, 2023 | 4773 | 4785 | 4769 | 4782 | 0 | +6.83(+0.14%) |
Dec 26, 2023 | 4759 | 4785 | 4758 | 4775 | 0 | +20.12(+0.42%) |
Dec 22, 2023 | 4755 | 4755 | 4755 | 4755 | 0 | +7.88(+0.17%) |
Dec 21, 2023 | 4724 | 4749 | 4708 | 4747 | 0 | +48.40(+1.03%) |
Dec 20, 2023 | 4765 | 4778 | 4698 | 4698 | 0 | -70.02(-1.47%) |
Dec 19, 2023 | 4744 | 4769 | 4744 | 4768 | 0 | +27.81(+0.59%) |
Dec 18, 2023 | 4726 | 4750 | 4726 | 4741 | 0 | +21.37(+0.45%) |
Dec 15, 2023 | 4711 | 4726 | 4705 | 4719 | 0 | -0.36(-0.01%) |
Dec 14, 2023 | 4721 | 4739 | 4694 | 4720 | 0 | +12.46(+0.26%) |
Dec 13, 2023 | 4646 | 4710 | 4643 | 4707 | 0 | +63.39(+1.37%) |
Dec 12, 2023 | 4618 | 4644 | 4608 | 4644 | 0 | +21.26(+0.46%) |
Dec 11, 2023 | 4593 | 4624 | 4593 | 4622 | 0 | +18.07(+0.39%) |
Dec 08, 2023 | 4576 | 4609 | 4574 | 4604 | 0 | +18.78(+0.41%) |
Dec 07, 2023 | 4569 | 4591 | 4565 | 4586 | 0 | +36.25(+0.80%) |
Dec 06, 2023 | 4586 | 4591 | 4546 | 4549 | 0 | -17.84(-0.39%) |
Dec 05, 2023 | 4557 | 4579 | 4552 | 4567 | 0 | -2.60(-0.06%) |
Dec 04, 2023 | 4564 | 4572 | 4547 | 4570 | 0 | -24.85(-0.54%) |
Dec 01, 2023 | 4559 | 4599 | 4555 | 4595 | 0 | +26.83(+0.59%) |
Nov 30, 2023 | 4555 | 4570 | 4537 | 4568 | 0 | +17.22(+0.38%) |
Nov 29, 2023 | 4572 | 4588 | 4547 | 4551 | 0 | -4.31(-0.09%) |
Nov 28, 2023 | 4546 | 4568 | 4541 | 4555 | 0 | +4.46(+0.10%) |
Nov 27, 2023 | 4555 | 4561 | 4546 | 4550 | 0 | -8.91(-0.20%) |
Nov 24, 2023 | 4556 | 4560 | 4553 | 4559 | 0 | +2.72(+0.06%) |
Nov 22, 2023 | 4557 | 4557 | 4557 | 4557 | 0 | +18.43(+0.41%) |
Nov 21, 2023 | 4539 | 4542 | 4526 | 4538 | 0 | -9.19(-0.20%) |
Nov 20, 2023 | 4512 | 4557 | 4510 | 4547 | 0 | +33.36(+0.74%) |
Nov 17, 2023 | 4510 | 4520 | 4500 | 4514 | 0 | +5.78(+0.13%) |
Nov 16, 2023 | 4497 | 4512 | 4488 | 4508 | 0 | +5.36(+0.12%) |
Nov 15, 2023 | 4505 | 4521 | 4495 | 4503 | 0 | +7.18(+0.16%) |
Nov 14, 2023 | 4459 | 4509 | 4459 | 4496 | 0 | +84.15(+1.91%) |
Nov 13, 2023 | 4407 | 4422 | 4394 | 4412 | 0 | -3.69(-0.08%) |
Nov 10, 2023 | 4364 | 4418 | 4353 | 4415 | 0 | +67.89(+1.56%) |
Nov 09, 2023 | 4391 | 4393 | 4344 | 4347 | 0 | -35.43(-0.81%) |
Nov 08, 2023 | 4384 | 4391 | 4360 | 4383 | 0 | +4.40(+0.10%) |
Nov 07, 2023 | 4366 | 4386 | 4355 | 4378 | 0 | +12.40(+0.28%) |
Nov 06, 2023 | 4364 | 4372 | 4348 | 4366 | 0 | +7.64(+0.18%) |
Nov 03, 2023 | 4341 | 4374 | 4334 | 4358 | 0 | +40.56(+0.94%) |
Nov 02, 2023 | 4268 | 4320 | 4268 | 4318 | 0 | +79.92(+1.89%) |