Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1408 | 1425 | 1397 | 1407 | 1,785,913 | +5.37(+0.38%) |
Jun 06, 2024 | 1422 | 1423 | 1388 | 1401 | 2,016,497 | -11.82(-0.84%) |
Jun 05, 2024 | 1346 | 1414 | 1341 | 1413 | 3,329,713 | +82.27(+6.18%) |
Jun 04, 2024 | 1320 | 1332 | 1307 | 1331 | 2,304,124 | +8.92(+0.67%) |
Jun 03, 2024 | 1353 | 1353 | 1303 | 1322 | 2,627,240 | -6.65(-0.50%) |
May 31, 2024 | 1361 | 1363 | 1307 | 1329 | 7,309,140 | -35.53(-2.60%) |
May 30, 2024 | 1379 | 1383 | 1356 | 1364 | 2,172,265 | -26.59(-1.91%) |
May 29, 2024 | 1399 | 1399 | 1383 | 1391 | 2,684,791 | -21.78(-1.54%) |
May 28, 2024 | 1410 | 1417 | 1393 | 1412 | 2,292,573 | +4.61(+0.33%) |
May 24, 2024 | 1400 | 1414 | 1392 | 1408 | 1,673,000 | +14.55(+1.04%) |
May 23, 2024 | 1428 | 1429 | 1378 | 1393 | 3,103,390 | +1.05(+0.08%) |
May 22, 2024 | 1396 | 1405 | 1384 | 1392 | 2,097,307 | -6.96(-0.50%) |
May 21, 2024 | 1399 | 1409 | 1393 | 1399 | 1,532,875 | -14.83(-1.05%) |
May 20, 2024 | 1396 | 1417 | 1393 | 1414 | 3,009,306 | +18.74(+1.34%) |
May 17, 2024 | 1412 | 1420 | 1382 | 1395 | 1,819,202 | -16.84(-1.19%) |
May 16, 2024 | 1426 | 1445 | 1405 | 1412 | 2,842,303 | -24.04(-1.67%) |
May 15, 2024 | 1380 | 1439 | 1370 | 1436 | 3,279,404 | +56.14(+4.07%) |
May 14, 2024 | 1332 | 1382 | 1326 | 1380 | 1,941,502 | +42.52(+3.18%) |
May 13, 2024 | 1348 | 1358 | 1330 | 1338 | 1,854,440 | +4.71(+0.35%) |
May 10, 2024 | 1315 | 1344 | 1315 | 1333 | 1,629,955 | +27.13(+2.08%) |
May 09, 2024 | 1318 | 1322 | 1302 | 1306 | 1,216,793 | -19.70(-1.49%) |
May 08, 2024 | 1294 | 1338 | 1288 | 1325 | 1,391,531 | +22.26(+1.71%) |
May 07, 2024 | 1316 | 1319 | 1297 | 1303 | 1,241,166 | -7.20(-0.55%) |
May 06, 2024 | 1286 | 1311 | 1275 | 1310 | 1,627,536 | +32.20(+2.52%) |
May 03, 2024 | 1259 | 1284 | 1247 | 1278 | 2,489,757 | +39.54(+3.19%) |
May 02, 2024 | 1256 | 1264 | 1223 | 1239 | 2,949,796 | -4.29(-0.35%) |
May 01, 2024 | 1278 | 1292 | 1241 | 1243 | 3,114,664 | -57.41(-4.42%) |
Apr 30, 2024 | 1329 | 1348 | 1299 | 1300 | 2,211,008 | -38.35(-2.86%) |
Apr 29, 2024 | 1344 | 1350 | 1326 | 1339 | 1,336,973 | -5.45(-0.41%) |
Apr 26, 2024 | 1310 | 1356 | 1304 | 1344 | 2,409,985 | +49.65(+3.84%) |
Apr 25, 2024 | 1272 | 1308 | 1257 | 1294 | 3,040,257 | +37.60(+2.99%) |
Apr 24, 2024 | 1264 | 1286 | 1245 | 1257 | 2,009,830 | +7.63(+0.61%) |
Apr 23, 2024 | 1228 | 1258 | 1228 | 1249 | 2,201,065 | +24.73(+2.02%) |
Apr 22, 2024 | 1224 | 1233 | 1201 | 1224 | 2,515,784 | +19.75(+1.64%) |
Apr 19, 2024 | 1259 | 1260 | 1198 | 1205 | 4,479,711 | -54.28(-4.31%) |
Apr 18, 2024 | 1288 | 1293 | 1255 | 1259 | 2,487,468 | -23.64(-1.84%) |
Apr 17, 2024 | 1343 | 1347 | 1281 | 1283 | 2,470,631 | -46.43(-3.49%) |
Apr 16, 2024 | 1315 | 1336 | 1311 | 1329 | 1,891,172 | +18.37(+1.40%) |
Apr 15, 2024 | 1370 | 1370 | 1306 | 1311 | 2,435,234 | -33.38(-2.48%) |
Apr 12, 2024 | 1352 | 1367 | 1337 | 1344 | 2,782,333 | -38.39(-2.78%) |
Apr 11, 2024 | 1333 | 1392 | 1324 | 1382 | 3,177,600 | +60.09(+4.54%) |
Apr 10, 2024 | 1323 | 1336 | 1315 | 1322 | 1,746,246 | -11.71(-0.88%) |
Apr 09, 2024 | 1357 | 1359 | 1309 | 1334 | 1,800,170 | -2.02(-0.15%) |
Apr 08, 2024 | 1334 | 1342 | 1316 | 1336 | 1,713,540 | -3.33(-0.25%) |
Apr 05, 2024 | 1326 | 1361 | 1314 | 1339 | 1,943,829 | +21.93(+1.66%) |
Apr 04, 2024 | 1385 | 1404 | 1315 | 1318 | 2,699,635 | -45.71(-3.35%) |
Apr 03, 2024 | 1328 | 1377 | 1325 | 1363 | 2,863,400 | +24.45(+1.83%) |
Apr 02, 2024 | 1316 | 1342 | 1303 | 1339 | 2,520,592 | -11.50(-0.85%) |