Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 19552 | 19712 | 19524 | 19701 | 0 | +226.50(+1.16%) |
Jun 24, 2024 | 19645 | 19723 | 19472 | 19475 | 0 | -225.80(-1.15%) |
Jun 21, 2024 | 19722 | 19802 | 19644 | 19700 | 0 | -51.90(-0.26%) |
Jun 20, 2024 | 19963 | 19980 | 19685 | 19752 | 0 | -156.60(-0.79%) |
Jun 18, 2024 | 19909 | 19940 | 19838 | 19909 | 0 | +6.10(+0.03%) |
Jun 17, 2024 | 19683 | 19978 | 19624 | 19903 | 0 | +243.00(+1.24%) |
Jun 14, 2024 | 19560 | 19665 | 19535 | 19660 | 0 | +82.90(+0.42%) |
Jun 13, 2024 | 19609 | 19639 | 19474 | 19577 | 0 | +111.70(+0.57%) |
Jun 12, 2024 | 19358 | 19557 | 19347 | 19465 | 0 | +255.00(+1.33%) |
Jun 11, 2024 | 19031 | 19213 | 18967 | 19210 | 0 | +135.50(+0.71%) |
Jun 10, 2024 | 18944 | 19090 | 18941 | 19075 | 0 | +73.80(+0.39%) |
Jun 07, 2024 | 18990 | 19114 | 18959 | 19001 | 0 | -20.30(-0.11%) |
Jun 06, 2024 | 19049 | 19072 | 18979 | 19021 | 0 | -13.90(-0.07%) |
Jun 05, 2024 | 18784 | 19036 | 18768 | 19035 | 0 | +380.30(+2.04%) |
Jun 04, 2024 | 18593 | 18698 | 18522 | 18655 | 0 | +53.80(+0.29%) |
Jun 03, 2024 | 18667 | 18707 | 18393 | 18601 | 0 | +64.30(+0.35%) |
May 31, 2024 | 18559 | 18575 | 18190 | 18537 | 0 | -2.00(-0.01%) |
May 30, 2024 | 18682 | 18705 | 18488 | 18539 | 0 | -198.10(-1.06%) |
May 29, 2024 | 18709 | 18815 | 18707 | 18737 | 0 | -132.60(-0.70%) |
May 28, 2024 | 18855 | 18875 | 18756 | 18869 | 0 | +61.10(+0.32%) |
May 24, 2024 | 18666 | 18852 | 18665 | 18808 | 0 | +184.90(+0.99%) |
May 23, 2024 | 18905 | 18908 | 18555 | 18623 | 0 | -81.80(-0.44%) |
May 22, 2024 | 18735 | 18757 | 18606 | 18705 | 0 | -8.60(-0.05%) |
May 21, 2024 | 18599 | 18721 | 18590 | 18714 | 0 | +39.60(+0.21%) |
May 20, 2024 | 18553 | 18704 | 18550 | 18674 | 0 | +128.00(+0.69%) |
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%) |