Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 6367 | 6368 | 6245 | 6362 | 0 | -76.26(-1.18%) |
Jun 13, 2024 | 6460 | 6462 | 6382 | 6438 | 0 | -51.82(-0.80%) |
Jun 12, 2024 | 6503 | 6550 | 6472 | 6490 | 0 | +61.46(+0.96%) |
Jun 11, 2024 | 6437 | 6439 | 6388 | 6428 | 0 | -49.18(-0.76%) |
Jun 10, 2024 | 6414 | 6483 | 6401 | 6478 | 0 | +30.01(+0.47%) |
Jun 07, 2024 | 6447 | 6513 | 6437 | 6448 | 0 | -48.55(-0.75%) |
Jun 06, 2024 | 6514 | 6514 | 6478 | 6496 | 0 | -48.41(-0.74%) |
Jun 05, 2024 | 6453 | 6552 | 6452 | 6545 | 0 | +116.57(+1.81%) |
Jun 04, 2024 | 6503 | 6558 | 6419 | 6428 | 0 | -19.23(-0.30%) |
Jun 03, 2024 | 6562 | 6575 | 6401 | 6447 | 0 | -82.45(-1.26%) |
May 31, 2024 | 6450 | 6532 | 6422 | 6530 | 0 | +98.05(+1.52%) |
May 30, 2024 | 6406 | 6454 | 6398 | 6432 | 0 | +42.86(+0.67%) |
May 29, 2024 | 6401 | 6413 | 6370 | 6389 | 0 | -112.38(-1.73%) |
May 28, 2024 | 6546 | 6548 | 6486 | 6501 | 0 | -52.01(-0.79%) |
May 24, 2024 | 6536 | 6556 | 6509 | 6553 | 0 | +54.17(+0.83%) |
May 23, 2024 | 6559 | 6560 | 6477 | 6499 | 0 | -34.06(-0.52%) |
May 22, 2024 | 6497 | 6544 | 6492 | 6533 | 0 | +38.28(+0.59%) |
May 21, 2024 | 6561 | 6564 | 6492 | 6495 | 0 | -84.93(-1.29%) |
May 20, 2024 | 6613 | 6620 | 6576 | 6580 | 0 | -36.10(-0.55%) |
May 17, 2024 | 6651 | 6661 | 6608 | 6616 | 0 | -26.17(-0.39%) |
May 16, 2024 | 6679 | 6689 | 6630 | 6642 | 0 | -35.38(-0.53%) |
May 15, 2024 | 6720 | 6736 | 6674 | 6677 | 0 | +1.52(+0.02%) |
May 14, 2024 | 6712 | 6721 | 6652 | 6676 | 0 | +10.20(+0.15%) |
May 13, 2024 | 6727 | 6729 | 6654 | 6666 | 0 | -25.11(-0.38%) |
May 10, 2024 | 6700 | 6720 | 6676 | 6691 | 0 | +11.28(+0.17%) |
May 09, 2024 | 6626 | 6700 | 6623 | 6679 | 0 | +59.50(+0.90%) |
May 08, 2024 | 6596 | 6629 | 6584 | 6620 | 0 | +24.55(+0.37%) |
May 07, 2024 | 6567 | 6618 | 6564 | 6595 | 0 | +21.27(+0.32%) |
May 06, 2024 | 6601 | 6605 | 6558 | 6574 | 0 | +11.27(+0.17%) |
May 03, 2024 | 6620 | 6636 | 6552 | 6563 | 0 | +15.31(+0.23%) |
May 02, 2024 | 6522 | 6570 | 6471 | 6548 | 0 | +104.11(+1.62%) |
May 01, 2024 | 6423 | 6525 | 6402 | 6443 | 0 | +4.26(+0.07%) |
Apr 30, 2024 | 6561 | 6561 | 6438 | 6439 | 0 | -212.05(-3.19%) |
Apr 29, 2024 | 6626 | 6661 | 6605 | 6651 | 0 | +34.08(+0.52%) |
Apr 26, 2024 | 6621 | 6701 | 6602 | 6617 | 0 | -148.78(-2.20%) |
Apr 25, 2024 | 6715 | 6786 | 6677 | 6766 | 0 | +33.78(+0.50%) |
Apr 24, 2024 | 6857 | 6904 | 6685 | 6732 | 0 | -206.86(-2.98%) |
Apr 23, 2024 | 6849 | 6965 | 6846 | 6939 | 0 | +70.45(+1.03%) |
Apr 22, 2024 | 6846 | 6910 | 6807 | 6869 | 0 | +64.15(+0.94%) |
Apr 19, 2024 | 6786 | 6848 | 6772 | 6804 | 0 | +16.34(+0.24%) |
Apr 18, 2024 | 6883 | 6917 | 6787 | 6788 | 0 | -36.19(-0.53%) |
Apr 17, 2024 | 6869 | 6889 | 6781 | 6824 | 0 | -91.19(-1.32%) |
Apr 16, 2024 | 6946 | 6951 | 6887 | 6915 | 0 | -42.20(-0.61%) |
Apr 15, 2024 | 7080 | 7105 | 6932 | 6958 | 0 | -50.19(-0.72%) |
Apr 12, 2024 | 7000 | 7021 | 6970 | 7008 | 0 | -73.69(-1.04%) |
Apr 11, 2024 | 7025 | 7106 | 7013 | 7082 | 0 | +41.72(+0.59%) |
Apr 10, 2024 | 7080 | 7113 | 7026 | 7040 | 0 | -137.99(-1.92%) |
Apr 09, 2024 | 7233 | 7247 | 7096 | 7178 | 0 | -58.74(-0.81%) |
Apr 08, 2024 | 7241 | 7288 | 7236 | 7237 | 0 | +4.77(+0.07%) |
Apr 05, 2024 | 7157 | 7255 | 7157 | 7232 | 0 | +90.50(+1.27%) |
Apr 04, 2024 | 7250 | 7297 | 7118 | 7141 | 0 | -60.40(-0.84%) |
Apr 03, 2024 | 7161 | 7246 | 7139 | 7202 | 0 | +15.97(+0.22%) |
Apr 02, 2024 | 7211 | 7218 | 7160 | 7186 | 0 | -95.92(-1.32%) |
Apr 01, 2024 | 7337 | 7346 | 7267 | 7282 | 0 | -69.70(-0.95%) |
Mar 28, 2024 | 7312 | 7360 | 7282 | 7351 | 0 | +68.10(+0.94%) |
Mar 27, 2024 | 7255 | 7284 | 7230 | 7283 | 0 | +76.42(+1.06%) |
Mar 26, 2024 | 7189 | 7257 | 7189 | 7207 | 0 | -28.62(-0.40%) |
Mar 25, 2024 | 7266 | 7270 | 7215 | 7235 | 0 | -49.35(-0.68%) |
Mar 22, 2024 | 7353 | 7356 | 7276 | 7285 | 0 | -59.09(-0.80%) |
Mar 21, 2024 | 7259 | 7346 | 7258 | 7344 | 0 | +117.07(+1.62%) |
Mar 20, 2024 | 7083 | 7229 | 7072 | 7227 | 0 | +129.42(+1.82%) |
Mar 19, 2024 | 7076 | 7121 | 7070 | 7097 | 0 | +13.13(+0.19%) |
Mar 18, 2024 | 7101 | 7115 | 7075 | 7084 | 0 | +5.03(+0.07%) |
Mar 15, 2024 | 7082 | 7130 | 7060 | 7079 | 0 | +26.62(+0.38%) |
Mar 14, 2024 | 7154 | 7155 | 7005 | 7053 | 0 | -101.15(-1.41%) |
Mar 13, 2024 | 7161 | 7181 | 7136 | 7154 | 0 | -1.48(-0.02%) |
Mar 12, 2024 | 7108 | 7170 | 7083 | 7155 | 0 | +13.92(+0.19%) |
Mar 11, 2024 | 7162 | 7164 | 7099 | 7141 | 0 | -15.89(-0.22%) |
Mar 08, 2024 | 7235 | 7256 | 7155 | 7157 | 0 | -57.07(-0.79%) |
Mar 07, 2024 | 7249 | 7265 | 7210 | 7214 | 0 | +22.45(+0.31%) |
Mar 06, 2024 | 7180 | 7246 | 7171 | 7192 | 0 | +45.51(+0.64%) |
Mar 05, 2024 | 7157 | 7202 | 7126 | 7146 | 0 | -28.70(-0.40%) |
Mar 04, 2024 | 7218 | 7235 | 7171 | 7175 | 0 | -25.19(-0.35%) |
Mar 01, 2024 | 7171 | 7210 | 7145 | 7200 | 0 | +30.21(+0.42%) |
Feb 29, 2024 | 7149 | 7195 | 7143 | 7170 | 0 | +50.95(+0.72%) |
Feb 28, 2024 | 7139 | 7176 | 7114 | 7119 | 0 | -55.47(-0.77%) |
Feb 27, 2024 | 7220 | 7222 | 7151 | 7174 | 0 | -22.69(-0.32%) |
Feb 26, 2024 | 7194 | 7230 | 7187 | 7197 | 0 | +4.80(+0.07%) |
Feb 23, 2024 | 7173 | 7240 | 7164 | 7192 | 0 | +48.05(+0.67%) |
Feb 22, 2024 | 7059 | 7155 | 7049 | 7144 | 0 | +137.05(+1.96%) |
Feb 21, 2024 | 6960 | 7009 | 6939 | 7007 | 0 | +52.10(+0.75%) |
Feb 20, 2024 | 6955 | 6974 | 6924 | 6955 | 0 | -46.77(-0.67%) |
Feb 16, 2024 | 7062 | 7078 | 6997 | 7002 | 0 | -87.29(-1.23%) |
Feb 15, 2024 | 7097 | 7107 | 7040 | 7089 | 0 | +34.65(+0.49%) |
Feb 14, 2024 | 7010 | 7069 | 6998 | 7055 | 0 | +83.31(+1.20%) |
Feb 13, 2024 | 6968 | 6999 | 6922 | 6971 | 0 | -87.87(-1.24%) |
Feb 12, 2024 | 7050 | 7075 | 7031 | 7059 | 0 | +5.72(+0.08%) |
Feb 09, 2024 | 7052 | 7056 | 6995 | 7053 | 0 | +28.44(+0.40%) |
Feb 08, 2024 | 6995 | 7033 | 6961 | 7025 | 0 | +31.67(+0.45%) |
Feb 07, 2024 | 6997 | 7055 | 6991 | 6993 | 0 | +37.09(+0.53%) |
Feb 06, 2024 | 6866 | 6979 | 6860 | 6956 | 0 | +99.25(+1.45%) |
Feb 05, 2024 | 6816 | 6880 | 6792 | 6857 | 0 | -5.75(-0.08%) |
Feb 02, 2024 | 6709 | 6887 | 6664 | 6863 | 0 | +135.79(+2.02%) |
Feb 01, 2024 | 6666 | 6728 | 6600 | 6727 | 0 | +56.69(+0.85%) |
Jan 31, 2024 | 6778 | 6789 | 6665 | 6670 | 0 | -78.24(-1.16%) |
Jan 30, 2024 | 6689 | 6772 | 6686 | 6748 | 0 | +5.89(+0.09%) |
Jan 29, 2024 | 6693 | 6744 | 6681 | 6743 | 0 | +31.43(+0.47%) |
Jan 26, 2024 | 6709 | 6734 | 6678 | 6711 | 0 | +14.87(+0.22%) |
Jan 25, 2024 | 6627 | 6702 | 6622 | 6696 | 0 | +107.47(+1.63%) |
Jan 24, 2024 | 6675 | 6676 | 6585 | 6589 | 0 | -38.96(-0.59%) |
Jan 23, 2024 | 6643 | 6673 | 6587 | 6628 | 0 | +42.26(+0.64%) |
Jan 22, 2024 | 6515 | 6594 | 6513 | 6586 | 0 | +111.64(+1.72%) |
Jan 19, 2024 | 6461 | 6494 | 6402 | 6474 | 0 | +34.75(+0.54%) |
Jan 18, 2024 | 6363 | 6445 | 6362 | 6439 | 0 | +97.65(+1.54%) |
Jan 17, 2024 | 6321 | 6355 | 6315 | 6341 | 0 | -53.32(-0.83%) |
Jan 16, 2024 | 6403 | 6407 | 6362 | 6395 | 0 | -36.18(-0.56%) |
Jan 12, 2024 | 6484 | 6493 | 6403 | 6431 | 0 | -53.58(-0.83%) |
Jan 11, 2024 | 6488 | 6491 | 6415 | 6485 | 0 | -6.85(-0.11%) |
Jan 10, 2024 | 6467 | 6493 | 6435 | 6491 | 0 | +16.80(+0.26%) |
Jan 09, 2024 | 6459 | 6498 | 6442 | 6475 | 0 | -48.13(-0.74%) |
Jan 08, 2024 | 6448 | 6524 | 6422 | 6523 | 0 | +92.17(+1.43%) |
Jan 05, 2024 | 6409 | 6470 | 6408 | 6431 | 0 | +6.68(+0.10%) |
Jan 04, 2024 | 6402 | 6451 | 6388 | 6424 | 0 | +18.45(+0.29%) |
Jan 03, 2024 | 6481 | 6483 | 6403 | 6405 | 0 | -122.73(-1.88%) |
Jan 02, 2024 | 6578 | 6610 | 6506 | 6528 | 0 | -77.55(-1.17%) |
Dec 29, 2023 | 6649 | 6665 | 6591 | 6606 | 0 | -58.00(-0.87%) |
Dec 28, 2023 | 6674 | 6686 | 6644 | 6664 | 0 | -2.17(-0.03%) |
Dec 27, 2023 | 6697 | 6697 | 6653 | 6666 | 0 | -35.03(-0.52%) |
Dec 26, 2023 | 6668 | 6719 | 6667 | 6701 | 0 | +31.62(+0.47%) |
Dec 22, 2023 | 6651 | 6691 | 6642 | 6669 | 0 | +50.01(+0.76%) |
Dec 21, 2023 | 6577 | 6622 | 6572 | 6619 | 0 | +89.87(+1.38%) |
Dec 20, 2023 | 6511 | 6664 | 6510 | 6529 | 0 | -42.13(-0.64%) |
Dec 19, 2023 | 6525 | 6580 | 6512 | 6572 | 0 | +75.20(+1.16%) |
Dec 18, 2023 | 6538 | 6543 | 6489 | 6496 | 0 | -17.53(-0.27%) |
Dec 15, 2023 | 6477 | 6550 | 6469 | 6514 | 0 | +40.78(+0.63%) |
Dec 14, 2023 | 6411 | 6483 | 6410 | 6473 | 0 | +119.01(+1.87%) |
Dec 13, 2023 | 6295 | 6359 | 6212 | 6354 | 0 | +49.03(+0.78%) |
Dec 12, 2023 | 6296 | 6328 | 6281 | 6305 | 0 | +21.01(+0.33%) |
Dec 11, 2023 | 6249 | 6292 | 6244 | 6284 | 0 | +77.09(+1.24%) |
Dec 08, 2023 | 6243 | 6289 | 6204 | 6207 | 0 | -51.31(-0.82%) |
Dec 07, 2023 | 6249 | 6264 | 6211 | 6258 | 0 | +37.27(+0.60%) |
Dec 06, 2023 | 6299 | 6299 | 6213 | 6221 | 0 | -30.11(-0.48%) |
Dec 05, 2023 | 6288 | 6295 | 6244 | 6251 | 0 | -86.13(-1.36%) |
Dec 04, 2023 | 6272 | 6341 | 6258 | 6337 | 0 | +51.36(+0.82%) |
Dec 01, 2023 | 6118 | 6287 | 6113 | 6286 | 0 | +181.10(+2.97%) |
Nov 30, 2023 | 6055 | 6108 | 6011 | 6105 | 0 | +69.33(+1.15%) |
Nov 29, 2023 | 6078 | 6111 | 6026 | 6035 | 0 | -14.91(-0.25%) |
Nov 28, 2023 | 6089 | 6105 | 6008 | 6050 | 0 | -43.33(-0.71%) |
Nov 27, 2023 | 6121 | 6128 | 6079 | 6094 | 0 | -70.78(-1.15%) |
Nov 24, 2023 | 6140 | 6165 | 6135 | 6164 | 0 | +29.85(+0.49%) |
Nov 22, 2023 | 6145 | 6168 | 6121 | 6135 | 0 | +21.02(+0.34%) |
Nov 21, 2023 | 6093 | 6122 | 6073 | 6114 | 0 | +7.89(+0.13%) |
Nov 20, 2023 | 6071 | 6113 | 6051 | 6106 | 0 | +26.73(+0.44%) |
Nov 17, 2023 | 6079 | 6085 | 6057 | 6079 | 0 | +44.71(+0.74%) |
Nov 16, 2023 | 6075 | 6096 | 5985 | 6034 | 0 | -32.09(-0.53%) |
Nov 15, 2023 | 6057 | 6128 | 6057 | 6066 | 0 | +22.09(+0.37%) |
Nov 14, 2023 | 5968 | 6061 | 5966 | 6044 | 0 | +196.98(+3.37%) |
Nov 13, 2023 | 5840 | 5861 | 5813 | 5847 | 0 | -14.84(-0.25%) |
Nov 10, 2023 | 5792 | 5868 | 5774 | 5862 | 0 | +96.22(+1.67%) |
Nov 09, 2023 | 5846 | 5857 | 5762 | 5766 | 0 | -52.19(-0.90%) |
Nov 08, 2023 | 5832 | 5870 | 5815 | 5818 | 0 | +2.28(+0.04%) |
Nov 07, 2023 | 5770 | 5835 | 5748 | 5816 | 0 | -0.52(-0.01%) |
Nov 06, 2023 | 5857 | 5863 | 5785 | 5816 | 0 | -17.95(-0.31%) |
Nov 03, 2023 | 5808 | 5855 | 5792 | 5834 | 0 | +89.08(+1.55%) |
Nov 02, 2023 | 5733 | 5761 | 5718 | 5745 | 0 | +73.53(+1.30%) |