Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2024 | 38598 | 38747 | 38561 | 38684 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 38598 | 38747 | 38561 | 38684 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 38598 | 38747 | 38561 | 38684 | 0 | -19.60(-0.05%) |
Jun 06, 2024 | 38842 | 39012 | 38694 | 38704 | 0 | +213.30(+0.55%) |
Jun 05, 2024 | 38654 | 38656 | 38344 | 38490 | 0 | -347.30(-0.89%) |
Jun 04, 2024 | 38702 | 38895 | 38592 | 38838 | 0 | -85.50(-0.22%) |
Jun 03, 2024 | 38735 | 39032 | 38735 | 38923 | 0 | +435.10(+1.13%) |
Jun 02, 2024 | 38173 | 38527 | 38088 | 38488 | 0 | +0.00(+0.00%) |
Jun 01, 2024 | 38173 | 38527 | 38088 | 38488 | 0 | +0.00(+0.00%) |
May 31, 2024 | 38173 | 38527 | 38088 | 38488 | 0 | +433.80(+1.14%) |
May 30, 2024 | 38113 | 38138 | 37617 | 38054 | 0 | -502.80(-1.30%) |
May 29, 2024 | 38880 | 39142 | 38524 | 38557 | 0 | -298.50(-0.77%) |
May 28, 2024 | 38879 | 38982 | 38756 | 38855 | 0 | -44.60(-0.11%) |
May 27, 2024 | 38766 | 38900 | 38668 | 38900 | 0 | +253.90(+0.66%) |
May 26, 2024 | 38506 | 38741 | 38368 | 38646 | 0 | +0.00(+0.00%) |
May 25, 2024 | 38506 | 38741 | 38368 | 38646 | 0 | +0.00(+0.00%) |
May 24, 2024 | 38506 | 38741 | 38368 | 38646 | 0 | -457.10(-1.17%) |
May 23, 2024 | 38803 | 39130 | 38617 | 39103 | 0 | +486.10(+1.26%) |
May 22, 2024 | 38824 | 38855 | 38593 | 38617 | 0 | -329.80(-0.85%) |
May 21, 2024 | 39232 | 39346 | 38942 | 38947 | 0 | -122.80(-0.31%) |
May 20, 2024 | 38762 | 39437 | 38704 | 39070 | 0 | +282.30(+0.73%) |
May 19, 2024 | 38561 | 38842 | 38540 | 38787 | 0 | +0.00(+0.00%) |
May 18, 2024 | 38561 | 38842 | 38540 | 38787 | 0 | +0.00(+0.00%) |
May 17, 2024 | 38561 | 38842 | 38540 | 38787 | 0 | -132.90(-0.34%) |
May 16, 2024 | 38646 | 38949 | 38513 | 38920 | 0 | +534.60(+1.39%) |
May 15, 2024 | 38533 | 38817 | 38336 | 38386 | 0 | +29.60(+0.08%) |
May 14, 2024 | 38288 | 38478 | 38085 | 38356 | 0 | +176.60(+0.46%) |
May 13, 2024 | 38212 | 38273 | 37970 | 38180 | 0 | -49.60(-0.13%) |
May 12, 2024 | 38362 | 38742 | 38127 | 38229 | 0 | +0.00(+0.00%) |
May 11, 2024 | 38362 | 38742 | 38127 | 38229 | 0 | +0.00(+0.00%) |
May 10, 2024 | 38362 | 38742 | 38127 | 38229 | 0 | +155.10(+0.41%) |
May 09, 2024 | 38243 | 38430 | 38072 | 38074 | 0 | -128.40(-0.34%) |
May 08, 2024 | 38678 | 38749 | 38160 | 38202 | 0 | -632.70(-1.63%) |
May 07, 2024 | 38636 | 38863 | 38542 | 38835 | 0 | +599.00(+1.57%) |
May 06, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 05, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 04, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 03, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 02, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | -38.00(-0.10%) |
May 01, 2024 | 38107 | 38433 | 38036 | 38274 | 0 | -131.60(-0.34%) |
Apr 30, 2024 | 38313 | 38608 | 38182 | 38406 | 0 | +470.90(+1.24%) |
Apr 29, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +0.00(+0.00%) |
Apr 28, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +306.30(+0.81%) |
Apr 25, 2024 | 38066 | 38130 | 37604 | 37628 | 0 | -831.60(-2.16%) |
Apr 24, 2024 | 37872 | 38460 | 37858 | 38460 | 0 | +907.90(+2.42%) |
Apr 23, 2024 | 37797 | 37818 | 37397 | 37552 | 0 | +113.60(+0.30%) |
Apr 22, 2024 | 37241 | 37512 | 37053 | 37439 | 0 | +370.20(+1.00%) |
Apr 21, 2024 | 37724 | 37750 | 36733 | 37068 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 37724 | 37750 | 36733 | 37068 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 37724 | 37750 | 36733 | 37068 | 0 | -1011.30(-2.66%) |
Apr 18, 2024 | 37745 | 38217 | 37645 | 38080 | 0 | +117.90(+0.31%) |
Apr 17, 2024 | 38588 | 38588 | 37962 | 37962 | 0 | -509.40(-1.32%) |
Apr 16, 2024 | 38751 | 38765 | 38322 | 38471 | 0 | -761.60(-1.94%) |
Apr 15, 2024 | 39057 | 39233 | 38821 | 39233 | 0 | -290.80(-0.74%) |
Apr 14, 2024 | 39722 | 39775 | 39458 | 39524 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 39722 | 39775 | 39458 | 39524 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 39722 | 39775 | 39458 | 39524 | 0 | +81.00(+0.21%) |
Apr 11, 2024 | 39091 | 39474 | 39065 | 39443 | 0 | -139.20(-0.35%) |
Apr 10, 2024 | 39582 | 39709 | 39510 | 39582 | 0 | -191.30(-0.48%) |
Apr 09, 2024 | 39497 | 39773 | 39476 | 39773 | 0 | +426.10(+1.08%) |
Apr 08, 2024 | 39392 | 39617 | 39197 | 39347 | 0 | +354.90(+0.91%) |
Apr 07, 2024 | 39237 | 39275 | 38774 | 38992 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 39237 | 39275 | 38774 | 38992 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 39237 | 39275 | 38774 | 38992 | 0 | -781.00(-1.96%) |
Apr 04, 2024 | 39928 | 40243 | 39773 | 39773 | 0 | +321.20(+0.81%) |
Apr 03, 2024 | 39504 | 39626 | 39217 | 39452 | 0 | -387.00(-0.97%) |
Apr 02, 2024 | 39893 | 40151 | 39708 | 39839 | 0 | +35.80(+0.09%) |
Apr 01, 2024 | 40647 | 40697 | 39706 | 39803 | 0 | -566.30(-1.40%) |
Mar 31, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +201.30(+0.50%) |
Mar 28, 2024 | 40324 | 40482 | 40054 | 40168 | 0 | -594.60(-1.46%) |
Mar 27, 2024 | 40517 | 40979 | 40452 | 40763 | 0 | +364.70(+0.90%) |
Mar 26, 2024 | 40345 | 40530 | 40281 | 40398 | 0 | -16.10(-0.04%) |
Mar 25, 2024 | 40799 | 40837 | 40414 | 40414 | 0 | -474.30(-1.16%) |
Mar 24, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +72.70(+0.18%) |
Mar 21, 2024 | 40512 | 40823 | 40452 | 40816 | 0 | +812.10(+2.03%) |
Mar 20, 2024 | 39623 | 40004 | 39408 | 40004 | 0 | +0.00(+0.00%) |
Mar 19, 2024 | 39623 | 40004 | 39408 | 40004 | 0 | +263.20(+0.66%) |
Mar 18, 2024 | 38961 | 39769 | 38936 | 39740 | 0 | +1032.80(+2.67%) |
Mar 17, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | -99.80(-0.26%) |
Mar 14, 2024 | 38592 | 38840 | 38400 | 38807 | 0 | +111.40(+0.29%) |
Mar 13, 2024 | 39060 | 39148 | 38453 | 38696 | 0 | -101.50(-0.26%) |
Mar 12, 2024 | 38470 | 38842 | 38271 | 38798 | 0 | -23.00(-0.06%) |
Mar 11, 2024 | 39232 | 39241 | 38497 | 38820 | 0 | -868.40(-2.19%) |
Mar 10, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +90.20(+0.23%) |
Mar 07, 2024 | 39599 | 0 | -492.10(-1.23%) | |||
Mar 06, 2024 | 40091 | 0 | -6.80(-0.02%) | |||
Mar 05, 2024 | 40098 | 0 | -11.60(-0.03%) | |||
Mar 04, 2024 | 40109 | 0 | +198.40(+0.50%) | |||
Mar 03, 2024 | 39911 | 0 | +0.00(+0.00%) | |||
Mar 02, 2024 | 39255 | 39990 | 39225 | 39911 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 39255 | 39990 | 39225 | 39911 | 0 | +744.60(+1.90%) |
Feb 29, 2024 | 38936 | 39250 | 38877 | 39166 | 0 | -41.80(-0.11%) |
Feb 28, 2024 | 39208 | 0 | -31.50(-0.08%) | |||
Feb 27, 2024 | 39240 | 0 | +5.80(+0.01%) | |||
Feb 26, 2024 | 39234 | 0 | +135.00(+0.35%) | |||
Feb 25, 2024 | 39099 | 0 | +0.00(+0.00%) | |||
Feb 24, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +0.00(+0.00%) |
Feb 22, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +836.50(+2.19%) |
Feb 21, 2024 | 38262 | 0 | -101.40(-0.26%) | |||
Feb 20, 2024 | 38364 | 0 | -106.80(-0.28%) | |||
Feb 19, 2024 | 38470 | 0 | -16.80(-0.04%) | |||
Feb 18, 2024 | 38487 | 0 | +0.00(+0.00%) | |||
Feb 17, 2024 | 38517 | 38865 | 38362 | 38487 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 38517 | 38865 | 38362 | 38487 | 0 | +329.30(+0.86%) |
Feb 15, 2024 | 38158 | 0 | +454.60(+1.21%) | |||
Feb 14, 2024 | 37703 | 0 | -260.70(-0.69%) | |||
Feb 13, 2024 | 37964 | 0 | +1066.60(+2.89%) | |||
Feb 12, 2024 | 36897 | 0 | +0.00(+0.00%) | |||
Feb 11, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +34.10(+0.09%) |
Feb 08, 2024 | 36863 | 0 | +743.40(+2.06%) | |||
Feb 07, 2024 | 36120 | 0 | -40.80(-0.11%) | |||
Feb 06, 2024 | 36161 | 0 | -193.50(-0.53%) | |||
Feb 05, 2024 | 36354 | 0 | +196.20(+0.54%) | |||
Feb 04, 2024 | 36158 | 0 | +0.00(+0.00%) | |||
Feb 03, 2024 | 36250 | 36441 | 36084 | 36158 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 36250 | 36441 | 36084 | 36158 | 0 | +146.50(+0.41%) |
Feb 01, 2024 | 36012 | 0 | -275.20(-0.76%) | |||
Jan 31, 2024 | 36287 | 0 | +220.80(+0.61%) | |||
Jan 30, 2024 | 36066 | 0 | +39.00(+0.11%) | |||
Jan 29, 2024 | 36027 | 0 | +275.80(+0.77%) | |||
Jan 28, 2024 | 35751 | 0 | +0.00(+0.00%) | |||
Jan 27, 2024 | 36003 | 36060 | 35688 | 35751 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 36003 | 36060 | 35688 | 35751 | 0 | -485.40(-1.34%) |
Jan 25, 2024 | 36236 | 0 | +10.00(+0.03%) | |||
Jan 24, 2024 | 36226 | 0 | -291.10(-0.80%) | |||
Jan 23, 2024 | 36518 | 0 | -29.30(-0.08%) | |||
Jan 22, 2024 | 36547 | 0 | +583.60(+1.62%) | |||
Jan 21, 2024 | 35963 | 0 | +0.00(+0.00%) | |||
Jan 20, 2024 | 35914 | 36076 | 35790 | 35963 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 35914 | 36076 | 35790 | 35963 | 0 | +497.10(+1.40%) |
Jan 18, 2024 | 35466 | 0 | -11.60(-0.03%) | |||
Jan 17, 2024 | 35478 | 0 | -141.40(-0.40%) | |||
Jan 16, 2024 | 35619 | 0 | -282.60(-0.79%) | |||
Jan 15, 2024 | 35902 | 0 | +324.70(+0.91%) | |||
Jan 14, 2024 | 35577 | 0 | +0.00(+0.00%) | |||
Jan 13, 2024 | 35602 | 35840 | 35362 | 35577 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 35602 | 35840 | 35362 | 35577 | 0 | +527.20(+1.50%) |
Jan 11, 2024 | 35050 | 0 | +608.20(+1.77%) | |||
Jan 10, 2024 | 34442 | 0 | +678.50(+2.01%) | |||
Jan 09, 2024 | 33763 | 0 | +385.80(+1.16%) | |||
Jan 08, 2024 | 33377 | 0 | +0.00(+0.00%) | |||
Jan 07, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +89.10(+0.27%) |
Jan 04, 2024 | 33288 | 0 | -175.90(-0.53%) | |||
Jan 03, 2024 | 33464 | 0 | +0.00(+0.00%) | |||
Jan 02, 2024 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |