Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 63876 | 60176 | 60892 | 0 | -2061.00(-3.27%) | |
May 09, 2024 | 63409 | 60634 | 62953 | 0 | +1918.00(+3.14%) | |
May 08, 2024 | 62996 | 60873 | 61035 | 0 | -1328.00(-2.13%) | |
May 07, 2024 | 64389 | 62278 | 62363 | 0 | -996.00(-1.57%) | |
May 06, 2024 | 65513 | 62720 | 63359 | 0 | -830.00(-1.29%) | |
May 05, 2024 | 64625 | 62947 | 64189 | 0 | +268.00(+0.42%) | |
May 04, 2024 | 64522 | 62585 | 63921 | 0 | +766.00(+1.21%) | |
May 03, 2024 | 63225 | 58829 | 63155 | 0 | +3933.00(+6.64%) | |
May 02, 2024 | 59623 | 56932 | 59222 | 0 | +1382.00(+2.39%) | |
May 01, 2024 | 60873 | 56500 | 57840 | 0 | -2712.00(-4.48%) | |
Apr 30, 2024 | 64714 | 59068 | 60552 | 0 | -3394.00(-5.31%) | |
Apr 29, 2024 | 64181 | 61764 | 63946 | 0 | +992.00(+1.58%) | |
Apr 28, 2024 | 64310 | 62811 | 62954 | 0 | -455.00(-0.72%) | |
Apr 27, 2024 | 63903 | 62405 | 63409 | 0 | -413.00(-0.65%) | |
Apr 26, 2024 | 64793 | 63306 | 63822 | 0 | -709.00(-1.10%) | |
Apr 25, 2024 | 65286 | 62785 | 64531 | 0 | +503.00(+0.79%) | |
Apr 24, 2024 | 67057 | 63554 | 64028 | 0 | -2355.00(-3.55%) | |
Apr 23, 2024 | 67201 | 65837 | 66383 | 0 | -670.00(-1.00%) | |
Apr 22, 2024 | 67241 | 64545 | 67053 | 0 | +2053.00(+3.16%) | |
Apr 21, 2024 | 65710 | 64294 | 65000 | 0 | +55.00(+0.08%) | |
Apr 20, 2024 | 65450 | 63136 | 64945 | 0 | +1437.00(+2.26%) | |
Apr 19, 2024 | 65506 | 59629 | 63508 | 0 | -19.00(-0.03%) | |
Apr 18, 2024 | 64182 | 60830 | 63527 | 0 | +2254.00(+3.68%) | |
Apr 17, 2024 | 64636 | 59672 | 61273 | 0 | -2585.00(-4.05%) | |
Apr 16, 2024 | 64376 | 61654 | 63858 | 0 | +585.00(+0.92%) | |
Apr 15, 2024 | 66900 | 62340 | 63273 | 0 | -2312.00(-3.53%) | |
Apr 14, 2024 | 65859 | 62162 | 65585 | 0 | +1167.00(+1.81%) | |
Apr 13, 2024 | 67930 | 61308 | 64418 | 0 | -2579.00(-3.85%) | |
Apr 12, 2024 | 71236 | 65230 | 66997 | 0 | -2943.00(-4.21%) | |
Apr 11, 2024 | 71287 | 69555 | 69940 | 0 | -657.00(-0.93%) | |
Apr 10, 2024 | 71150 | 67482 | 70597 | 0 | +1687.00(+2.45%) | |
Apr 09, 2024 | 71865 | 68217 | 68910 | 0 | -2924.00(-4.07%) | |
Apr 08, 2024 | 72756 | 69073 | 71834 | 0 | +2446.00(+3.53%) | |
Apr 07, 2024 | 70310 | 68845 | 69388 | 0 | -19.00(-0.03%) | |
Apr 06, 2024 | 69680 | 67476 | 69407 | 0 | +1542.00(+2.27%) | |
Apr 05, 2024 | 68767 | 65999 | 67865 | 0 | -476.00(-0.70%) | |
Apr 04, 2024 | 69328 | 65100 | 68341 | 0 | +2160.00(+3.26%) | |
Apr 03, 2024 | 66942 | 64511 | 66181 | 0 | +597.00(+0.91%) | |
Apr 02, 2024 | 69890 | 64545 | 65584 | 0 | -4191.00(-6.01%) | |
Apr 01, 2024 | 71391 | 68073 | 69775 | 0 | -1313.00(-1.85%) | |
Mar 31, 2024 | 71219 | 69586 | 71088 | 0 | +1458.00(+2.09%) | |
Mar 30, 2024 | 70344 | 69630 | 69630 | 0 | -246.00(-0.35%) | |
Mar 29, 2024 | 70935 | 69073 | 69876 | 0 | -1065.00(-1.50%) | |
Mar 28, 2024 | 71587 | 68863 | 70941 | 0 | +1763.00(+2.55%) | |
Mar 27, 2024 | 71754 | 68362 | 69178 | 0 | -933.00(-1.33%) | |
Mar 26, 2024 | 71572 | 69257 | 70111 | 0 | -69.00(-0.10%) | |
Mar 25, 2024 | 71213 | 66407 | 70180 | 0 | +2847.00(+4.23%) | |
Mar 24, 2024 | 67613 | 63807 | 67333 | 0 | +2870.00(+4.45%) | |
Mar 23, 2024 | 66027 | 63016 | 64463 | 0 | +1110.00(+1.75%) | |
Mar 22, 2024 | 66631 | 62332 | 63353 | 0 | -2022.00(-3.09%) | |
Mar 21, 2024 | 68249 | 64537 | 65375 | 0 | -2503.00(-3.69%) | |
Mar 20, 2024 | 68168 | 60760 | 67878 | 0 | +6248.00(+10.14%) | |
Mar 19, 2024 | 68123 | 61447 | 61630 | 0 | -6211.00(-9.16%) | |
Mar 18, 2024 | 68902 | 66585 | 67841 | 0 | -276.00(-0.41%) | |
Mar 17, 2024 | 68867 | 64522 | 68117 | 0 | +2772.00(+4.24%) | |
Mar 16, 2024 | 70069 | 64780 | 65345 | 0 | -4035.00(-5.82%) | |
Mar 15, 2024 | 72415 | 65569 | 69380 | 0 | -2118.00(-2.96%) | |
Mar 14, 2024 | 73794 | 68555 | 71498 | 0 | -1491.00(-2.04%) | |
Mar 13, 2024 | 73679 | 71340 | 72989 | 0 | +1532.00(+2.14%) | |
Mar 12, 2024 | 73054 | 68636 | 71457 | 0 | -880.00(-1.22%) | |
Mar 11, 2024 | 72910 | 67120 | 72337 | 0 | +3496.00(+5.08%) | |
Mar 10, 2024 | 69999 | 68196 | 68841 | 0 | +375.00(+0.55%) | |
Mar 09, 2024 | 68685 | 68050 | 68466 | 0 | +112.00(+0.16%) | |
Mar 08, 2024 | 70184 | 66264 | 68354 | 0 | +1179.00(+1.76%) | |
Mar 07, 2024 | 68061 | 65623 | 67175 | 0 | +1069.00(+1.62%) | |
Mar 06, 2024 | 67645 | 62843 | 66106 | 0 | +2300.00(+3.60%) | |
Mar 05, 2024 | 69210 | 59313 | 63806 | 0 | -4210.00(-6.19%) | |
Mar 04, 2024 | 68577 | 62376 | 68016 | 0 | +5025.00(+7.98%) | |
Mar 03, 2024 | 63249 | 61402 | 62991 | 0 | +941.00(+1.52%) | |
Mar 02, 2024 | 62684 | 61645 | 62050 | 0 | -551.00(-0.88%) | |
Mar 01, 2024 | 63265 | 60801 | 62601 | 0 | +1097.00(+1.78%) | |
Feb 29, 2024 | 63684 | 60365 | 61504 | 0 | -987.00(-1.58%) | |
Feb 28, 2024 | 64000 | 56724 | 62491 | 0 | +5399.00(+9.46%) | |
Feb 27, 2024 | 57615 | 54493 | 57092 | 0 | +2469.00(+4.52%) | |
Feb 26, 2024 | 54969 | 50909 | 54623 | 0 | +2889.00(+5.58%) | |
Feb 25, 2024 | 51958 | 51282 | 51734 | 0 | +134.00(+0.26%) | |
Feb 24, 2024 | 51683 | 50581 | 51600 | 0 | +814.00(+1.60%) | |
Feb 23, 2024 | 51507 | 50519 | 50786 | 0 | -491.00(-0.96%) | |
Feb 22, 2024 | 52049 | 50921 | 51277 | 0 | -358.00(-0.69%) | |
Feb 21, 2024 | 52397 | 50611 | 51635 | 0 | -691.00(-1.32%) | |
Feb 20, 2024 | 53015 | 50770 | 52326 | 0 | +493.00(+0.95%) | |
Feb 19, 2024 | 52496 | 51694 | 51833 | 0 | -328.00(-0.63%) | |
Feb 18, 2024 | 52393 | 51196 | 52161 | 0 | +509.00(+0.99%) | |
Feb 17, 2024 | 52251 | 50647 | 51652 | 0 | -475.00(-0.91%) | |
Feb 16, 2024 | 52600 | 51615 | 52127 | 0 | +244.00(+0.47%) | |
Feb 15, 2024 | 52884 | 51364 | 51883 | 0 | +36.00(+0.07%) | |
Feb 14, 2024 | 52093 | 49267 | 51847 | 0 | +2308.00(+4.66%) | |
Feb 13, 2024 | 50385 | 48325 | 49539 | 0 | -362.00(-0.73%) | |
Feb 12, 2024 | 50333 | 47720 | 49901 | 0 | +1704.00(+3.54%) | |
Feb 11, 2024 | 48601 | 47593 | 48197 | 0 | +424.00(+0.89%) | |
Feb 10, 2024 | 48186 | 46894 | 47773 | 0 | +585.00(+1.24%) | |
Feb 09, 2024 | 48201 | 45252 | 47188 | 0 | +1910.00(+4.22%) | |
Feb 08, 2024 | 45587 | 44171 | 45278 | 0 | +1068.00(+2.42%) | |
Feb 07, 2024 | 44389 | 42764 | 44210 | 0 | +1103.00(+2.56%) | |
Feb 06, 2024 | 43366 | 42521 | 43107 | 0 | +523.00(+1.23%) | |
Feb 05, 2024 | 43515 | 42244 | 42584 | 0 | -12.00(-0.03%) | |
Feb 04, 2024 | 43097 | 42243 | 42596 | 0 | -405.00(-0.94%) | |
Feb 03, 2024 | 43352 | 42876 | 43001 | 0 | -138.00(-0.32%) | |
Feb 02, 2024 | 43451 | 42538 | 43139 | 0 | +166.00(+0.39%) | |
Feb 01, 2024 | 43263 | 41859 | 42973 | 0 | +360.00(+0.84%) | |
Jan 31, 2024 | 43738 | 42264 | 42613 | 0 | -357.00(-0.83%) | |
Jan 30, 2024 | 43853 | 42948 | 42970 | 0 | -138.00(-0.32%) | |
Jan 29, 2024 | 43295 | 41804 | 43108 | 0 | +1169.00(+2.79%) | |
Jan 28, 2024 | 42824 | 41629 | 41939 | 0 | -181.00(-0.43%) | |
Jan 27, 2024 | 42187 | 41396 | 42120 | 0 | +256.00(+0.61%) | |
Jan 26, 2024 | 42233 | 39808 | 41864 | 0 | +1960.00(+4.91%) | |
Jan 25, 2024 | 40278 | 39531 | 39904 | 0 | -204.00(-0.51%) | |
Jan 24, 2024 | 40515 | 39461 | 40108 | 0 | +338.00(+0.85%) | |
Jan 23, 2024 | 40133 | 38505 | 39770 | 0 | +112.00(+0.28%) | |
Jan 22, 2024 | 41649 | 39445 | 39658 | 0 | -1867.00(-4.50%) | |
Jan 21, 2024 | 41849 | 41519 | 41525 | 0 | -180.00(-0.43%) | |
Jan 20, 2024 | 41854 | 41428 | 41705 | 0 | +110.00(+0.26%) | |
Jan 19, 2024 | 42152 | 40258 | 41595 | 0 | +312.00(+0.76%) | |
Jan 18, 2024 | 42871 | 40600 | 41283 | 0 | -1398.00(-3.28%) | |
Jan 17, 2024 | 43215 | 42172 | 42681 | 0 | -521.00(-1.21%) | |
Jan 16, 2024 | 43566 | 42056 | 43202 | 0 | +686.00(+1.61%) | |
Jan 15, 2024 | 43324 | 41680 | 42516 | 0 | +484.00(+1.15%) | |
Jan 14, 2024 | 43060 | 41874 | 42032 | 0 | -836.00(-1.95%) | |
Jan 13, 2024 | 43246 | 42440 | 42868 | 0 | -41.00(-0.10%) | |
Jan 12, 2024 | 46516 | 41509 | 42909 | 0 | -3433.00(-7.41%) | |
Jan 11, 2024 | 49048 | 45600 | 46342 | 0 | -577.00(-1.23%) | |
Jan 10, 2024 | 47751 | 44304 | 46919 | 0 | +732.00(+1.58%) | |
Jan 09, 2024 | 47897 | 44903 | 46187 | 0 | -812.00(-1.73%) | |
Jan 08, 2024 | 47281 | 43213 | 46999 | 0 | +3203.00(+7.31%) | |
Jan 07, 2024 | 44500 | 43749 | 43796 | 0 | -61.00(-0.14%) | |
Jan 06, 2024 | 44253 | 43440 | 43857 | 0 | -272.00(-0.62%) | |
Jan 05, 2024 | 44376 | 42500 | 44129 | 0 | -241.00(-0.54%) | |
Jan 04, 2024 | 44795 | 42656 | 44370 | 0 | +1576.00(+3.68%) | |
Jan 03, 2024 | 45510 | 41454 | 42794 | 0 | -2196.00(-4.88%) | |
Jan 02, 2024 | 45922 | 43952 | 44990 | 0 | +975.00(+2.22%) | |
Jan 01, 2024 | 44028 | 42163 | 44015 | 0 | +1821.00(+4.32%) | |
Dec 31, 2023 | 42867 | 41976 | 42194 | 0 | -51.00(-0.12%) | |
Dec 30, 2023 | 42599 | 41529 | 42245 | 0 | +254.00(+0.60%) | |
Dec 29, 2023 | 43128 | 41306 | 41991 | 0 | -741.00(-1.73%) | |
Dec 28, 2023 | 43812 | 42288 | 42732 | 0 | -690.00(-1.59%) | |
Dec 27, 2023 | 43698 | 42121 | 43422 | 0 | +990.00(+2.33%) | |
Dec 26, 2023 | 43652 | 41639 | 42432 | 0 | -1221.00(-2.80%) | |
Dec 25, 2023 | 43807 | 42771 | 43653 | 0 | +538.00(+1.25%) | |
Dec 24, 2023 | 43954 | 42700 | 43115 | 0 | -679.00(-1.55%) | |
Dec 23, 2023 | 44076 | 43347 | 43794 | 0 | -220.00(-0.50%) | |
Dec 22, 2023 | 44409 | 43430 | 44014 | 0 | +99.00(+0.23%) | |
Dec 21, 2023 | 44240 | 43305 | 43915 | 0 | +321.00(+0.74%) | |
Dec 20, 2023 | 44291 | 42186 | 43594 | 0 | +1339.00(+3.17%) | |
Dec 19, 2023 | 43456 | 41794 | 42255 | 0 | -325.00(-0.76%) | |
Dec 18, 2023 | 42732 | 40513 | 42580 | 0 | +1025.00(+2.47%) | |
Dec 17, 2023 | 42364 | 41533 | 41555 | 0 | -646.00(-1.53%) | |
Dec 16, 2023 | 42676 | 41639 | 42201 | 0 | +220.00(+0.52%) | |
Dec 15, 2023 | 43095 | 41664 | 41981 | 0 | -1114.00(-2.58%) | |
Dec 14, 2023 | 43409 | 41509 | 43095 | 0 | +86.00(+0.20%) | |
Dec 13, 2023 | 43440 | 40589 | 43009 | 0 | +1553.00(+3.75%) | |
Dec 12, 2023 | 42071 | 40649 | 41456 | 0 | +279.00(+0.68%) | |
Dec 11, 2023 | 43801 | 40181 | 41177 | 0 | -2507.00(-5.74%) | |
Dec 10, 2023 | 44038 | 43582 | 43684 | 0 | -111.00(-0.25%) | |
Dec 09, 2023 | 44362 | 43759 | 43795 | 0 | -435.00(-0.98%) | |
Dec 08, 2023 | 44729 | 43078 | 44230 | 0 | +959.00(+2.22%) | |
Dec 07, 2023 | 44044 | 42849 | 43271 | 0 | -462.00(-1.06%) | |
Dec 06, 2023 | 44282 | 43419 | 43733 | 0 | -320.00(-0.73%) | |
Dec 05, 2023 | 44490 | 41415 | 44053 | 0 | +2253.00(+5.39%) | |
Dec 04, 2023 | 42404 | 39807 | 41800 | 0 | +1954.00(+4.90%) | |
Dec 03, 2023 | 40210 | 39304 | 39846 | 0 | +382.00(+0.97%) | |
Dec 02, 2023 | 39725 | 38663 | 39464 | 0 | +726.00(+1.87%) | |
Dec 01, 2023 | 39000 | 37628 | 38738 | 0 | +1026.00(+2.72%) | |
Nov 30, 2023 | 38173 | 37510 | 37712 | 0 | -140.00(-0.37%) | |
Nov 29, 2023 | 38457 | 37597 | 37852 | 0 | -4.00(-0.01%) | |
Nov 28, 2023 | 38420 | 36883 | 37856 | 0 | +645.00(+1.73%) | |
Nov 27, 2023 | 37574 | 36727 | 37211 | 0 | -246.00(-0.66%) | |
Nov 26, 2023 | 37837 | 37173 | 37457 | 0 | -334.00(-0.88%) | |
Nov 25, 2023 | 37908 | 37619 | 37791 | 0 | +68.00(+0.18%) | |
Nov 24, 2023 | 38437 | 37266 | 37723 | 0 | +405.00(+1.09%) | |
Nov 23, 2023 | 37649 | 36886 | 37318 | 0 | -7.00(-0.02%) | |
Nov 22, 2023 | 37865 | 35651 | 37325 | 0 | +1139.00(+3.15%) | |
Nov 21, 2023 | 37664 | 36116 | 36186 | 0 | -1330.00(-3.55%) | |
Nov 20, 2023 | 37769 | 36716 | 37516 | 0 | +118.00(+0.32%) | |
Nov 19, 2023 | 37519 | 36420 | 37398 | 0 | +849.00(+2.32%) | |
Nov 18, 2023 | 36851 | 36211 | 36549 | 0 | +42.00(+0.12%) | |
Nov 17, 2023 | 36800 | 35891 | 36507 | 0 | +329.00(+0.91%) | |
Nov 16, 2023 | 37975 | 35539 | 36178 | 0 | -1572.00(-4.16%) | |
Nov 15, 2023 | 37899 | 35378 | 37750 | 0 | +2079.00(+5.83%) | |
Nov 14, 2023 | 36749 | 35002 | 35671 | 0 | -906.00(-2.48%) | |
Nov 13, 2023 | 37421 | 36355 | 36577 | 0 | -467.00(-1.26%) | |
Nov 12, 2023 | 37237 | 36758 | 37044 | 0 | +180.00(+0.49%) | |
Nov 11, 2023 | 37425 | 36673 | 36864 | 0 | -510.00(-1.36%) | |
Nov 10, 2023 | 37558 | 36343 | 37374 | 0 | +777.00(+2.12%) | |
Nov 09, 2023 | 37978 | 35578 | 36597 | 0 | +742.00(+2.07%) | |
Nov 08, 2023 | 35959 | 35111 | 35855 | 0 | +440.00(+1.24%) | |
Nov 07, 2023 | 35891 | 34530 | 35415 | 0 | +441.00(+1.26%) | |
Nov 06, 2023 | 35290 | 34766 | 34974 | 0 | -137.00(-0.39%) | |
Nov 05, 2023 | 35396 | 34495 | 35111 | 0 | -4.00(-0.01%) | |
Nov 04, 2023 | 35276 | 34609 | 35115 | 0 | +408.00(+1.18%) | |
Nov 03, 2023 | 34947 | 34132 | 34707 | 0 | -147.00(-0.42%) | |
Nov 02, 2023 | 35968 | 34320 | 34854 | 0 | -582.00(-1.64%) |