Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1749 | 1792 | 1742 | 1788 | 313,376 | +38.56(+2.20%) |
May 17, 2024 | 1734 | 1751 | 1726 | 1749 | 274,860 | +10.02(+0.58%) |
May 16, 2024 | 1728 | 1752 | 1721 | 1739 | 338,712 | +20.65(+1.20%) |
May 15, 2024 | 1703 | 1730 | 1683 | 1718 | 254,201 | +34.59(+2.05%) |
May 14, 2024 | 1670 | 1706 | 1656 | 1684 | 323,105 | +6.57(+0.39%) |
May 13, 2024 | 1710 | 1710 | 1671 | 1677 | 247,940 | -16.63(-0.98%) |
May 10, 2024 | 1700 | 1711 | 1682 | 1694 | 230,150 | -1.43(-0.08%) |
May 09, 2024 | 1718 | 1718 | 1685 | 1695 | 473,911 | -21.38(-1.25%) |
May 08, 2024 | 1665 | 1731 | 1663 | 1717 | 485,442 | +28.09(+1.66%) |
May 07, 2024 | 1653 | 1703 | 1640 | 1689 | 496,863 | +34.84(+2.11%) |
May 06, 2024 | 1642 | 1694 | 1633 | 1654 | 601,845 | +23.29(+1.43%) |
May 03, 2024 | 1620 | 1680 | 1617 | 1631 | 1,346,827 | +124.57(+8.27%) |
May 02, 2024 | 1463 | 1506 | 1444 | 1506 | 694,826 | +49.48(+3.40%) |
May 01, 2024 | 1446 | 1484 | 1428 | 1457 | 526,378 | -2.19(-0.15%) |
Apr 30, 2024 | 1438 | 1485 | 1433 | 1459 | 547,930 | +20.34(+1.41%) |
Apr 29, 2024 | 1430 | 1446 | 1420 | 1438 | 334,265 | +32.36(+2.30%) |
Apr 26, 2024 | 1380 | 1417 | 1377 | 1406 | 443,377 | +42.17(+3.09%) |
Apr 25, 2024 | 1350 | 1369 | 1341 | 1364 | 211,143 | -6.17(-0.45%) |
Apr 24, 2024 | 1385 | 1400 | 1360 | 1370 | 301,210 | -25.00(-1.79%) |
Apr 23, 2024 | 1390 | 1408 | 1367 | 1395 | 417,228 | +26.77(+1.96%) |
Apr 22, 2024 | 1364 | 1370 | 1325 | 1368 | 389,362 | +11.80(+0.87%) |
Apr 19, 2024 | 1379 | 1379 | 1344 | 1356 | 359,380 | -13.82(-1.01%) |
Apr 18, 2024 | 1389 | 1399 | 1367 | 1370 | 391,269 | -27.61(-1.98%) |
Apr 17, 2024 | 1404 | 1414 | 1389 | 1398 | 448,608 | -0.02(-0.00%) |
Apr 16, 2024 | 1418 | 1420 | 1397 | 1398 | 364,773 | -18.00(-1.27%) |
Apr 15, 2024 | 1466 | 1495 | 1401 | 1416 | 627,025 | -28.26(-1.96%) |
Apr 12, 2024 | 1495 | 1517 | 1443 | 1444 | 539,353 | -63.42(-4.21%) |
Apr 11, 2024 | 1486 | 1509 | 1479 | 1508 | 286,717 | +29.56(+2.00%) |
Apr 10, 2024 | 1475 | 1492 | 1463 | 1478 | 251,640 | -17.01(-1.14%) |
Apr 09, 2024 | 1492 | 1503 | 1479 | 1495 | 255,408 | +6.43(+0.43%) |
Apr 08, 2024 | 1513 | 1514 | 1488 | 1489 | 230,596 | -13.14(-0.87%) |
Apr 05, 2024 | 1495 | 1507 | 1486 | 1502 | 291,887 | +13.91(+0.93%) |
Apr 04, 2024 | 1524 | 1531 | 1487 | 1488 | 252,168 | -17.17(-1.14%) |
Apr 03, 2024 | 1500 | 1521 | 1492 | 1505 | 205,727 | -7.53(-0.50%) |
Apr 02, 2024 | 1504 | 1516 | 1490 | 1513 | 228,184 | -16.44(-1.08%) |
Apr 01, 2024 | 1527 | 1541 | 1519 | 1529 | 326,750 | +16.99(+1.12%) |
Mar 28, 2024 | 1523 | 1516 | 1509 | 1512 | 262,031 | -10.69(-0.70%) |
Mar 27, 2024 | 1553 | 1553 | 1503 | 1523 | 288,428 | -14.81(-0.96%) |
Mar 26, 2024 | 1558 | 1564 | 1533 | 1537 | 327,281 | -12.61(-0.81%) |
Mar 25, 2024 | 1568 | 1570 | 1534 | 1550 | 269,084 | -21.92(-1.39%) |
Mar 22, 2024 | 1557 | 1577 | 1538 | 1572 | 266,500 | +16.30(+1.05%) |
Mar 21, 2024 | 1538 | 1581 | 1538 | 1556 | 497,959 | +26.85(+1.76%) |
Mar 20, 2024 | 1524 | 1534 | 1496 | 1529 | 324,502 | +9.40(+0.62%) |
Mar 19, 2024 | 1503 | 1523 | 1480 | 1519 | 296,007 | +10.39(+0.69%) |
Mar 18, 2024 | 1525 | 1530 | 1501 | 1509 | 300,968 | +9.54(+0.64%) |
Mar 15, 2024 | 1560 | 1568 | 1496 | 1500 | 633,402 | -61.76(-3.96%) |
Mar 14, 2024 | 1556 | 1583 | 1547 | 1561 | 332,609 | +10.65(+0.69%) |
Mar 13, 2024 | 1546 | 1559 | 1530 | 1551 | 300,833 | +5.06(+0.33%) |
Mar 12, 2024 | 1553 | 1575 | 1530 | 1546 | 314,540 | -1.76(-0.11%) |
Mar 11, 2024 | 1526 | 1551 | 1516 | 1547 | 387,069 | +34.82(+2.30%) |
Mar 08, 2024 | 1528 | 1553 | 1512 | 1512 | 378,882 | -17.44(-1.14%) |
Mar 07, 2024 | 1541 | 1543 | 1510 | 1530 | 348,826 | +4.35(+0.29%) |
Mar 06, 2024 | 1551 | 1557 | 1504 | 1526 | 672,533 | -1.70(-0.11%) |
Mar 05, 2024 | 1550 | 1562 | 1508 | 1527 | 480,771 | -32.79(-2.10%) |
Mar 04, 2024 | 1611 | 1612 | 1553 | 1560 | 543,264 | -52.67(-3.27%) |