Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18570 | 18590 | 18462 | 18546 | 0 | -11.80(-0.06%) |
May 16, 2024 | 18593 | 18670 | 18553 | 18558 | 0 | -38.70(-0.21%) |
May 15, 2024 | 18412 | 18608 | 18359 | 18597 | 0 | +273.90(+1.49%) |
May 14, 2024 | 18186 | 18340 | 18175 | 18323 | 0 | +124.20(+0.68%) |
May 13, 2024 | 18222 | 18234 | 18148 | 18199 | 0 | +37.40(+0.21%) |
May 10, 2024 | 18171 | 18248 | 18100 | 18161 | 0 | +47.70(+0.26%) |
May 09, 2024 | 18103 | 18138 | 18013 | 18114 | 0 | +28.50(+0.16%) |
May 08, 2024 | 17992 | 18135 | 17988 | 18085 | 0 | -6.40(-0.04%) |
May 07, 2024 | 18109 | 18156 | 18062 | 18091 | 0 | -2.20(-0.01%) |
May 06, 2024 | 17952 | 18094 | 17937 | 18094 | 0 | +202.80(+1.13%) |
May 03, 2024 | 17849 | 17927 | 17785 | 17891 | 0 | +349.30(+1.99%) |
May 02, 2024 | 17475 | 17576 | 17291 | 17542 | 0 | +222.90(+1.29%) |
May 01, 2024 | 17383 | 17668 | 17284 | 17319 | 0 | -122.10(-0.70%) |
Apr 30, 2024 | 17719 | 17769 | 17441 | 17441 | 0 | -342.00(-1.92%) |
Apr 29, 2024 | 17801 | 17820 | 17671 | 17783 | 0 | +64.40(+0.36%) |
Apr 26, 2024 | 17570 | 17773 | 17533 | 17718 | 0 | +287.80(+1.65%) |
Apr 25, 2024 | 17205 | 17474 | 17172 | 17430 | 0 | -96.30(-0.55%) |
Apr 24, 2024 | 17610 | 17654 | 17435 | 17527 | 0 | +55.30(+0.32%) |
Apr 23, 2024 | 17300 | 17513 | 17277 | 17472 | 0 | +260.60(+1.51%) |
Apr 22, 2024 | 17161 | 17305 | 17010 | 17211 | 0 | +173.20(+1.02%) |
Apr 19, 2024 | 17330 | 17362 | 16974 | 17038 | 0 | -356.60(-2.05%) |
Apr 18, 2024 | 17514 | 17591 | 17376 | 17394 | 0 | -99.30(-0.57%) |
Apr 17, 2024 | 17778 | 17788 | 17460 | 17494 | 0 | -220.10(-1.24%) |
Apr 16, 2024 | 17691 | 17818 | 17661 | 17714 | 0 | +6.90(+0.04%) |
Apr 15, 2024 | 18143 | 18152 | 17676 | 17707 | 0 | -296.70(-1.65%) |
Apr 12, 2024 | 18121 | 18166 | 17952 | 18004 | 0 | -304.50(-1.66%) |
Apr 11, 2024 | 18087 | 18337 | 17998 | 18308 | 0 | +296.30(+1.65%) |
Apr 10, 2024 | 17958 | 18041 | 17932 | 18012 | 0 | -158.20(-0.87%) |
Apr 09, 2024 | 18190 | 18210 | 17973 | 18170 | 0 | +69.70(+0.39%) |
Apr 08, 2024 | 18130 | 18179 | 18051 | 18100 | 0 | -8.30(-0.05%) |
Apr 05, 2024 | 17940 | 18203 | 17913 | 18108 | 0 | +229.70(+1.28%) |
Apr 04, 2024 | 18332 | 18362 | 17876 | 17879 | 0 | -281.40(-1.55%) |
Apr 03, 2024 | 18047 | 18239 | 18045 | 18160 | 0 | +38.40(+0.21%) |
Apr 02, 2024 | 18076 | 18136 | 18002 | 18122 | 0 | -171.40(-0.94%) |
Apr 01, 2024 | 18281 | 18392 | 18211 | 18293 | 0 | +38.50(+0.21%) |
Mar 28, 2024 | 18258 | 18288 | 18243 | 18255 | 0 | -26.10(-0.14%) |
Mar 27, 2024 | 18344 | 18344 | 18168 | 18281 | 0 | +70.30(+0.39%) |
Mar 26, 2024 | 18328 | 18379 | 18208 | 18210 | 0 | -66.60(-0.36%) |
Mar 25, 2024 | 18219 | 18337 | 18189 | 18277 | 0 | -62.30(-0.34%) |
Mar 22, 2024 | 18296 | 18386 | 18268 | 18339 | 0 | +19.00(+0.10%) |
Mar 21, 2024 | 18440 | 18465 | 18317 | 18320 | 0 | +80.30(+0.44%) |
Mar 20, 2024 | 18082 | 18249 | 18003 | 18240 | 0 | +207.90(+1.15%) |
Mar 19, 2024 | 17894 | 18040 | 17809 | 18032 | 0 | +47.20(+0.26%) |
Mar 18, 2024 | 18024 | 18124 | 17973 | 17985 | 0 | +176.80(+0.99%) |
Mar 15, 2024 | 17927 | 17930 | 17765 | 17808 | 0 | -206.60(-1.15%) |
Mar 14, 2024 | 18115 | 18143 | 17914 | 18015 | 0 | -53.70(-0.30%) |
Mar 13, 2024 | 18153 | 18164 | 18030 | 18068 | 0 | -150.60(-0.83%) |
Mar 12, 2024 | 18070 | 18228 | 17919 | 18219 | 0 | +267.40(+1.49%) |
Mar 11, 2024 | 17960 | 18003 | 17873 | 17952 | 0 | -66.70(-0.37%) |
Mar 08, 2024 | 18313 | 18417 | 17995 | 18018 | 0 | -279.60(-1.53%) |
Mar 07, 2024 | 18158 | 18338 | 18101 | 18298 | 0 | +280.40(+1.56%) |
Mar 06, 2024 | 18083 | 18143 | 17942 | 18018 | 0 | +119.70(+0.67%) |
Mar 05, 2024 | 18086 | 18098 | 17804 | 17898 | 0 | -328.60(-1.80%) |
Mar 04, 2024 | 18290 | 18313 | 18218 | 18226 | 0 | -76.40(-0.42%) |