Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1465 | 1467 | 1448 | 1455 | 117,284 | -19.70(-1.34%) |
Jun 13, 2024 | 1462 | 1479 | 1449 | 1474 | 179,308 | +14.93(+1.02%) |
Jun 12, 2024 | 1459 | 1462 | 1442 | 1460 | 143,716 | +18.11(+1.26%) |
Jun 11, 2024 | 1432 | 1446 | 1421 | 1441 | 157,960 | -2.43(-0.17%) |
Jun 10, 2024 | 1435 | 1445 | 1421 | 1444 | 154,849 | +5.25(+0.36%) |
Jun 07, 2024 | 1427 | 1441 | 1417 | 1439 | 140,375 | +0.55(+0.04%) |
Jun 06, 2024 | 1452 | 1460 | 1436 | 1438 | 179,688 | -14.00(-0.96%) |
Jun 05, 2024 | 1409 | 1454 | 1396 | 1452 | 139,181 | +45.20(+3.21%) |
Jun 04, 2024 | 1405 | 1418 | 1392 | 1407 | 119,106 | +7.40(+0.53%) |
Jun 03, 2024 | 1389 | 1410 | 1374 | 1399 | 164,881 | -4.66(-0.33%) |
May 31, 2024 | 1378 | 1405 | 1378 | 1404 | 217,402 | +20.52(+1.48%) |
May 30, 2024 | 1395 | 1403 | 1367 | 1384 | 200,982 | -53.59(-3.73%) |
May 29, 2024 | 1432 | 1441 | 1424 | 1437 | 133,084 | -17.39(-1.20%) |
May 28, 2024 | 1487 | 1487 | 1446 | 1455 | 127,313 | -24.98(-1.69%) |
May 24, 2024 | 1482 | 1486 | 1462 | 1480 | 103,322 | +0.23(+0.02%) |
May 23, 2024 | 1497 | 1498 | 1471 | 1479 | 94,149 | -22.48(-1.50%) |
May 22, 2024 | 1520 | 1533 | 1499 | 1502 | 133,466 | -19.51(-1.28%) |
May 21, 2024 | 1516 | 1523 | 1494 | 1521 | 136,446 | +3.00(+0.20%) |
May 20, 2024 | 1529 | 1530 | 1514 | 1518 | 124,129 | -4.46(-0.29%) |
May 17, 2024 | 1536 | 1536 | 1503 | 1523 | 142,187 | -7.80(-0.51%) |
May 16, 2024 | 1504 | 1533 | 1494 | 1531 | 144,791 | +10.66(+0.70%) |
May 15, 2024 | 1510 | 1525 | 1497 | 1520 | 127,488 | +23.75(+1.59%) |
May 14, 2024 | 1468 | 1501 | 1453 | 1496 | 184,889 | +34.50(+2.36%) |
May 13, 2024 | 1505 | 1505 | 1447 | 1462 | 302,153 | -48.61(-3.22%) |
May 10, 2024 | 1390 | 1515 | 1390 | 1510 | 428,297 | +219.83(+17.04%) |
May 09, 2024 | 1264 | 1295 | 1255 | 1290 | 171,268 | +37.29(+2.98%) |
May 08, 2024 | 1250 | 1264 | 1247 | 1253 | 139,675 | +5.39(+0.43%) |
May 07, 2024 | 1260 | 1268 | 1234 | 1248 | 158,678 | -3.06(-0.24%) |
May 06, 2024 | 1245 | 1254 | 1223 | 1251 | 202,839 | -1.15(-0.09%) |
May 03, 2024 | 1271 | 1273 | 1251 | 1252 | 95,338 | +2.07(+0.17%) |
May 02, 2024 | 1255 | 1266 | 1226 | 1250 | 108,877 | +0.13(+0.01%) |
May 01, 2024 | 1226 | 1272 | 1220 | 1250 | 98,748 | +20.05(+1.63%) |
Apr 30, 2024 | 1244 | 1252 | 1229 | 1230 | 100,576 | -25.54(-2.03%) |
Apr 29, 2024 | 1241 | 1258 | 1241 | 1255 | 113,345 | +17.15(+1.39%) |
Apr 26, 2024 | 1231 | 1255 | 1221 | 1238 | 94,952 | +5.18(+0.42%) |
Apr 25, 2024 | 1233 | 1237 | 1206 | 1233 | 92,720 | -2.46(-0.20%) |
Apr 24, 2024 | 1235 | 1258 | 1228 | 1235 | 157,304 | -5.95(-0.48%) |
Apr 23, 2024 | 1224 | 1248 | 1217 | 1241 | 122,562 | +41.86(+3.49%) |
Apr 22, 2024 | 1196 | 1216 | 1187 | 1199 | 83,734 | +10.92(+0.92%) |
Apr 19, 2024 | 1202 | 1202 | 1186 | 1189 | 100,804 | -4.02(-0.34%) |
Apr 18, 2024 | 1175 | 1206 | 1143 | 1193 | 166,952 | -5.47(-0.46%) |
Apr 17, 2024 | 1235 | 1235 | 1197 | 1198 | 150,807 | -30.27(-2.46%) |
Apr 16, 2024 | 1243 | 1243 | 1224 | 1228 | 105,207 | -15.26(-1.23%) |
Apr 15, 2024 | 1277 | 1277 | 1239 | 1244 | 94,633 | -17.51(-1.39%) |
Apr 12, 2024 | 1298 | 1305 | 1251 | 1261 | 124,777 | -50.42(-3.84%) |
Apr 11, 2024 | 1326 | 1326 | 1306 | 1311 | 91,822 | +6.05(+0.46%) |
Apr 10, 2024 | 1305 | 1321 | 1300 | 1305 | 83,378 | -31.16(-2.33%) |
Apr 09, 2024 | 1310 | 1338 | 1310 | 1337 | 95,722 | +32.33(+2.48%) |
Apr 08, 2024 | 1302 | 1314 | 1301 | 1304 | 89,232 | +3.43(+0.26%) |
Apr 05, 2024 | 1288 | 1303 | 1285 | 1301 | 90,855 | +16.29(+1.27%) |
Apr 04, 2024 | 1330 | 1340 | 1284 | 1285 | 144,206 | -46.22(-3.47%) |
Apr 03, 2024 | 1313 | 1346 | 1313 | 1331 | 137,091 | +9.72(+0.74%) |
Apr 02, 2024 | 1325 | 1335 | 1314 | 1321 | 116,578 | -20.15(-1.50%) |
Apr 01, 2024 | 1345 | 1345 | 1320 | 1341 | 95,212 | +9.91(+0.74%) |
Mar 28, 2024 | 1341 | 1342 | 1331 | 1331 | 94,138 | -4.55(-0.34%) |
Mar 27, 2024 | 1326 | 1340 | 1313 | 1336 | 87,569 | +20.77(+1.58%) |
Mar 26, 2024 | 1320 | 1326 | 1309 | 1315 | 107,450 | -4.93(-0.37%) |
Mar 25, 2024 | 1339 | 1339 | 1309 | 1320 | 105,208 | -7.60(-0.57%) |
Mar 22, 2024 | 1344 | 1344 | 1309 | 1328 | 120,770 | -11.04(-0.82%) |
Mar 21, 2024 | 1310 | 1346 | 1301 | 1339 | 115,555 | +35.78(+2.75%) |
Mar 20, 2024 | 1300 | 1305 | 1287 | 1303 | 92,007 | +0.21(+0.02%) |
Mar 19, 2024 | 1306 | 1315 | 1296 | 1303 | 176,604 | -3.52(-0.27%) |
Mar 18, 2024 | 1324 | 1327 | 1305 | 1306 | 131,921 | -18.28(-1.38%) |
Mar 15, 2024 | 1289 | 1332 | 1289 | 1324 | 319,912 | +26.32(+2.03%) |
Mar 14, 2024 | 1298 | 1308 | 1288 | 1298 | 115,384 | -7.52(-0.58%) |
Mar 13, 2024 | 1292 | 1311 | 1287 | 1306 | 133,988 | +17.34(+1.35%) |
Mar 12, 2024 | 1300 | 1305 | 1288 | 1288 | 128,423 | -9.66(-0.74%) |
Mar 11, 2024 | 1311 | 1322 | 1290 | 1298 | 161,915 | -15.88(-1.21%) |
Mar 08, 2024 | 1356 | 1365 | 1314 | 1314 | 119,116 | -36.61(-2.71%) |
Mar 07, 2024 | 1327 | 1360 | 1327 | 1350 | 173,265 | +38.81(+2.96%) |
Mar 06, 2024 | 1295 | 1318 | 1295 | 1312 | 124,136 | +24.75(+1.92%) |
Mar 05, 2024 | 1285 | 1299 | 1272 | 1287 | 163,689 | +0.36(+0.03%) |
Mar 04, 2024 | 1268 | 1300 | 1263 | 1287 | 165,341 | +18.56(+1.46%) |
Mar 01, 2024 | 1242 | 1271 | 1223 | 1268 | 153,329 | +20.76(+1.66%) |
Feb 29, 2024 | 1247 | 1254 | 1236 | 1247 | 186,599 | +3.65(+0.29%) |
Feb 28, 2024 | 1213 | 1252 | 1213 | 1244 | 118,807 | +30.36(+2.50%) |
Feb 27, 2024 | 1205 | 1222 | 1200 | 1213 | 104,863 | +17.95(+1.50%) |
Feb 26, 2024 | 1206 | 1215 | 1195 | 1195 | 90,227 | -14.53(-1.20%) |
Feb 23, 2024 | 1200 | 1213 | 1200 | 1210 | 67,829 | +17.01(+1.43%) |
Feb 22, 2024 | 1195 | 1201 | 1175 | 1193 | 136,878 | -1.11(-0.09%) |
Feb 21, 2024 | 1177 | 1197 | 1177 | 1194 | 93,197 | +9.52(+0.80%) |
Feb 20, 2024 | 1178 | 1197 | 1177 | 1184 | 143,968 | -3.07(-0.26%) |
Feb 16, 2024 | 1189 | 1203 | 1187 | 1187 | 80,360 | -5.26(-0.44%) |
Feb 15, 2024 | 1183 | 1201 | 1182 | 1193 | 95,099 | +11.52(+0.98%) |
Feb 14, 2024 | 1174 | 1185 | 1165 | 1181 | 129,052 | +23.62(+2.04%) |
Feb 13, 2024 | 1167 | 1180 | 1133 | 1158 | 203,567 | -32.48(-2.73%) |
Feb 12, 2024 | 1182 | 1194 | 1169 | 1190 | 142,153 | +15.53(+1.32%) |
Feb 09, 2024 | 1241 | 1241 | 1170 | 1175 | 291,051 | -50.46(-4.12%) |
Feb 08, 2024 | 1213 | 1231 | 1208 | 1225 | 214,067 | +11.74(+0.97%) |
Feb 07, 2024 | 1216 | 1218 | 1204 | 1213 | 190,647 | +1.13(+0.09%) |
Feb 06, 2024 | 1186 | 1224 | 1186 | 1212 | 149,761 | +25.13(+2.12%) |
Feb 05, 2024 | 1203 | 1205 | 1186 | 1187 | 235,101 | -23.14(-1.91%) |
Feb 02, 2024 | 1213 | 1221 | 1193 | 1210 | 108,940 | -13.89(-1.13%) |
Feb 01, 2024 | 1196 | 1224 | 1187 | 1224 | 114,021 | +26.81(+2.24%) |
Jan 31, 2024 | 1240 | 1240 | 1194 | 1197 | 123,434 | -40.31(-3.26%) |
Jan 30, 2024 | 1225 | 1239 | 1221 | 1238 | 125,655 | +10.02(+0.82%) |
Jan 29, 2024 | 1218 | 1231 | 1212 | 1227 | 108,754 | +10.01(+0.82%) |
Jan 26, 2024 | 1224 | 1238 | 1216 | 1217 | 133,080 | +15.02(+1.25%) |
Jan 25, 2024 | 1218 | 1218 | 1198 | 1202 | 176,998 | -2.36(-0.20%) |
Jan 24, 2024 | 1224 | 1233 | 1195 | 1205 | 211,542 | -15.13(-1.24%) |
Jan 23, 2024 | 1229 | 1229 | 1202 | 1220 | 135,916 | +0.78(+0.06%) |
Jan 22, 2024 | 1206 | 1219 | 1202 | 1219 | 158,480 | +19.16(+1.60%) |
Jan 19, 2024 | 1189 | 1202 | 1175 | 1200 | 153,689 | +15.00(+1.27%) |
Jan 18, 2024 | 1164 | 1188 | 1162 | 1185 | 135,092 | +22.00(+1.89%) |
Jan 17, 2024 | 1174 | 1192 | 1150 | 1163 | 204,503 | -20.98(-1.77%) |
Jan 16, 2024 | 1169 | 1188 | 1173 | 1184 | 183,686 | +1.70(+0.14%) |
Jan 12, 2024 | 1199 | 1205 | 1180 | 1182 | 162,632 | -4.28(-0.36%) |
Jan 11, 2024 | 1172 | 1195 | 1167 | 1187 | 252,140 | +9.70(+0.82%) |
Jan 10, 2024 | 1135 | 1177 | 1122 | 1177 | 266,666 | +36.05(+3.16%) |
Jan 09, 2024 | 1156 | 1186 | 1130 | 1141 | 103,321 | -25.29(-2.17%) |
Jan 08, 2024 | 1132 | 1167 | 1131 | 1166 | 116,030 | +33.81(+2.99%) |
Jan 05, 2024 | 1132 | 1169 | 1116 | 1132 | 195,971 | -17.03(-1.48%) |
Jan 04, 2024 | 1137 | 1151 | 1137 | 1149 | 129,601 | +2.20(+0.19%) |
Jan 03, 2024 | 1199 | 1201 | 1146 | 1147 | 178,510 | -67.07(-5.52%) |
Jan 02, 2024 | 1202 | 1230 | 1198 | 1214 | 137,523 | +1.23(+0.10%) |
Dec 29, 2023 | 1218 | 1223 | 1209 | 1213 | 100,774 | -12.30(-1.00%) |
Dec 28, 2023 | 1227 | 1231 | 1220 | 1225 | 71,441 | +2.30(+0.19%) |
Dec 27, 2023 | 1215 | 1227 | 1214 | 1223 | 83,423 | +3.73(+0.31%) |
Dec 26, 2023 | 1217 | 1225 | 1210 | 1219 | 73,036 | +5.43(+0.45%) |
Dec 22, 2023 | 1216 | 1220 | 1205 | 1214 | 65,490 | +4.70(+0.39%) |
Dec 21, 2023 | 1193 | 1220 | 1193 | 1209 | 104,425 | +22.15(+1.87%) |
Dec 20, 2023 | 1202 | 1221 | 1187 | 1187 | 150,152 | -14.82(-1.23%) |
Dec 19, 2023 | 1191 | 1204 | 1187 | 1202 | 113,943 | +16.74(+1.41%) |
Dec 18, 2023 | 1205 | 1205 | 1178 | 1185 | 157,647 | -5.58(-0.47%) |
Dec 15, 2023 | 1222 | 1225 | 1189 | 1191 | 289,560 | -34.09(-2.78%) |
Dec 14, 2023 | 1188 | 1228 | 1179 | 1225 | 371,451 | +53.70(+4.59%) |
Dec 13, 2023 | 1116 | 1175 | 1115 | 1171 | 172,430 | +56.19(+5.04%) |
Dec 12, 2023 | 1113 | 1117 | 1104 | 1115 | 105,395 | +2.31(+0.21%) |
Dec 11, 2023 | 1090 | 1120 | 1089 | 1112 | 122,878 | +21.98(+2.02%) |
Dec 08, 2023 | 1096 | 1110 | 1087 | 1091 | 129,594 | -9.50(-0.86%) |
Dec 07, 2023 | 1094 | 1108 | 1093 | 1100 | 98,791 | +6.79(+0.62%) |
Dec 06, 2023 | 1090 | 1108 | 1088 | 1093 | 123,782 | +11.35(+1.05%) |
Dec 05, 2023 | 1090 | 1097 | 1068 | 1082 | 124,031 | -20.96(-1.90%) |
Dec 04, 2023 | 1100 | 1118 | 1097 | 1103 | 118,572 | -1.63(-0.15%) |
Dec 01, 2023 | 1090 | 1104 | 1074 | 1104 | 102,306 | +12.54(+1.15%) |
Nov 30, 2023 | 1094 | 1101 | 1081 | 1092 | 216,883 | -0.50(-0.05%) |
Nov 29, 2023 | 1093 | 1101 | 1088 | 1092 | 115,692 | +10.27(+0.95%) |
Nov 28, 2023 | 1073 | 1090 | 1059 | 1082 | 136,243 | +2.32(+0.21%) |
Nov 27, 2023 | 1086 | 1086 | 1077 | 1080 | 139,710 | -13.67(-1.25%) |
Nov 24, 2023 | 1079 | 1094 | 1074 | 1094 | 91,728 | +14.93(+1.38%) |
Nov 22, 2023 | 1084 | 1099 | 1068 | 1079 | 417,088 | -6.93(-0.64%) |
Nov 21, 2023 | 1070 | 1128 | 1053 | 1086 | 489,077 | +35.31(+3.36%) |
Nov 20, 2023 | 1052 | 1057 | 1041 | 1050 | 472,830 | +1.15(+0.11%) |
Nov 17, 2023 | 1070 | 1070 | 1043 | 1049 | 294,299 | -0.68(-0.06%) |
Nov 16, 2023 | 1061 | 1065 | 1048 | 1050 | 239,096 | -7.29(-0.69%) |
Nov 15, 2023 | 1039 | 1067 | 1039 | 1057 | 387,438 | +8.83(+0.84%) |
Nov 14, 2023 | 1046 | 1053 | 1029 | 1048 | 275,770 | +28.95(+2.84%) |
Nov 13, 2023 | 1027 | 1035 | 1015 | 1019 | 200,895 | -24.87(-2.38%) |
Nov 10, 2023 | 1005 | 1047 | 953.28 | 1044 | 310,765 | +19.56(+1.91%) |
Nov 09, 2023 | 1046 | 1050 | 1018 | 1025 | 160,191 | -13.73(-1.32%) |
Nov 08, 2023 | 1044 | 1049 | 1033 | 1038 | 121,550 | -4.00(-0.38%) |
Nov 07, 2023 | 1027 | 1065 | 1027 | 1042 | 175,131 | +8.58(+0.83%) |
Nov 06, 2023 | 1031 | 1044 | 1027 | 1034 | 133,038 | +1.64(+0.16%) |
Nov 03, 2023 | 1007 | 1042 | 1007 | 1032 | 138,192 | +40.85(+4.12%) |
Nov 02, 2023 | 981.92 | 993.85 | 972.23 | 991.21 | 119,447 | +21.73(+2.24%) |