Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7601 | 7700 | 7570 | 7626 | 27,980 | +40.58(+0.54%) |
Feb 28, 2024 | 7532 | 7606 | 7532 | 7585 | 12,353 | +41.88(+0.56%) |
Feb 27, 2024 | 7561 | 7635 | 7506 | 7543 | 10,588 | -26.45(-0.35%) |
Feb 26, 2024 | 7612 | 7629 | 7570 | 7570 | 9,788 | -15.19(-0.20%) |
Feb 23, 2024 | 7538 | 7615 | 7530 | 7585 | 13,832 | +51.46(+0.68%) |
Feb 22, 2024 | 7460 | 7540 | 7442 | 7533 | 12,755 | +135.77(+1.84%) |
Feb 21, 2024 | 7487 | 7510 | 7340 | 7398 | 15,466 | -22.50(-0.30%) |
Feb 20, 2024 | 7365 | 7451 | 7330 | 7420 | 13,299 | +29.37(+0.40%) |
Feb 16, 2024 | 7450 | 7498 | 7391 | 7391 | 9,855 | -144.07(-1.91%) |
Feb 15, 2024 | 7542 | 7544 | 7449 | 7535 | 15,058 | +32.99(+0.44%) |
Feb 14, 2024 | 7410 | 7511 | 7327 | 7502 | 14,568 | +152.71(+2.08%) |
Feb 13, 2024 | 7379 | 7439 | 7285 | 7349 | 17,545 | -268.22(-3.52%) |
Feb 12, 2024 | 7450 | 7617 | 7420 | 7617 | 17,325 | +169.25(+2.27%) |
Feb 09, 2024 | 7470 | 7477 | 7364 | 7448 | 17,991 | -38.70(-0.52%) |
Feb 08, 2024 | 7399 | 7498 | 7399 | 7487 | 23,250 | +65.98(+0.89%) |
Feb 07, 2024 | 7400 | 7440 | 7333 | 7421 | 17,028 | +87.89(+1.20%) |
Feb 06, 2024 | 7240 | 7338 | 7209 | 7333 | 31,996 | +165.92(+2.32%) |
Feb 05, 2024 | 7251 | 7289 | 7167 | 7167 | 23,688 | -153.08(-2.09%) |
Feb 02, 2024 | 7171 | 7400 | 7129 | 7320 | 25,220 | +108.67(+1.51%) |
Feb 01, 2024 | 7130 | 7220 | 7030 | 7211 | 22,198 | +136.02(+1.92%) |
Jan 31, 2024 | 7116 | 7210 | 7018 | 7075 | 25,471 | -45.38(-0.64%) |
Jan 30, 2024 | 7130 | 7220 | 7096 | 7121 | 15,827 | +14.34(+0.20%) |
Jan 29, 2024 | 7024 | 7141 | 6999 | 7106 | 17,864 | +70.52(+1.00%) |
Jan 26, 2024 | 6995 | 7089 | 6980 | 7036 | 14,990 | +16.70(+0.24%) |
Jan 25, 2024 | 6830 | 7038 | 6800 | 7019 | 25,303 | +161.68(+2.36%) |
Jan 24, 2024 | 6999 | 7039 | 6820 | 6857 | 29,980 | -80.97(-1.17%) |
Jan 23, 2024 | 7366 | 7400 | 6928 | 6938 | 31,071 | -477.61(-6.44%) |
Jan 22, 2024 | 7259 | 7424 | 7257 | 7416 | 20,462 | +208.02(+2.89%) |
Jan 19, 2024 | 7193 | 7250 | 7136 | 7208 | 15,374 | +23.03(+0.32%) |
Jan 18, 2024 | 7180 | 7210 | 7070 | 7185 | 13,826 | +80.36(+1.13%) |
Jan 17, 2024 | 7118 | 7193 | 7079 | 7105 | 17,633 | -56.13(-0.78%) |
Jan 16, 2024 | 7176 | 7251 | 7126 | 7161 | 18,578 | -48.17(-0.67%) |
Jan 12, 2024 | 7242 | 7267 | 7189 | 7209 | 14,229 | -33.34(-0.46%) |
Jan 11, 2024 | 7150 | 7261 | 7130 | 7242 | 17,707 | +94.93(+1.33%) |
Jan 10, 2024 | 7070 | 7192 | 6975 | 7147 | 21,019 | +112.55(+1.60%) |
Jan 09, 2024 | 7047 | 7076 | 7000 | 7035 | 17,285 | -32.17(-0.46%) |
Jan 08, 2024 | 6975 | 7077 | 6962 | 7067 | 19,380 | +129.18(+1.86%) |
Jan 05, 2024 | 6901 | 7010 | 6901 | 6938 | 20,558 | +25.04(+0.36%) |
Jan 04, 2024 | 6925 | 7031 | 6894 | 6913 | 20,126 | -36.23(-0.52%) |
Jan 03, 2024 | 6890 | 7000 | 6801 | 6949 | 28,038 | -20.06(-0.29%) |
Jan 02, 2024 | 6901 | 6978 | 6878 | 6969 | 21,214 | -31.45(-0.45%) |
Dec 29, 2023 | 6982 | 7027 | 6940 | 7000 | 14,376 | +18.74(+0.27%) |
Dec 28, 2023 | 7008 | 7024 | 6952 | 6982 | 13,732 | -43.11(-0.61%) |
Dec 27, 2023 | 7028 | 7075 | 6998 | 7025 | 14,728 | +16.62(+0.24%) |
Dec 26, 2023 | 6998 | 7049 | 6981 | 7008 | 11,140 | +28.03(+0.40%) |
Dec 22, 2023 | 6963 | 6999 | 6943 | 6980 | 13,813 | +40.19(+0.58%) |
Dec 21, 2023 | 6917 | 6944 | 6845 | 6940 | 16,155 | +92.84(+1.36%) |
Dec 20, 2023 | 6920 | 7000 | 6847 | 6847 | 22,290 | -89.51(-1.29%) |
Dec 19, 2023 | 6883 | 6980 | 6865 | 6937 | 33,022 | +96.65(+1.41%) |
Dec 18, 2023 | 6861 | 6861 | 6768 | 6840 | 24,588 | -40.73(-0.59%) |
Dec 15, 2023 | 6897 | 6997 | 6853 | 6881 | 59,520 | -53.67(-0.77%) |
Dec 14, 2023 | 6786 | 6988 | 6774 | 6934 | 29,630 | +249.54(+3.73%) |
Dec 13, 2023 | 6569 | 6750 | 6521 | 6685 | 24,739 | +146.62(+2.24%) |
Dec 12, 2023 | 6542 | 6570 | 6501 | 6538 | 24,142 | +9.14(+0.14%) |
Dec 11, 2023 | 6493 | 6561 | 6453 | 6529 | 22,883 | -6.79(-0.10%) |
Dec 08, 2023 | 6450 | 6538 | 6435 | 6536 | 16,843 | +91.09(+1.41%) |
Dec 07, 2023 | 6378 | 6445 | 6331 | 6445 | 27,274 | +80.14(+1.26%) |
Dec 06, 2023 | 6442 | 6505 | 6335 | 6365 | 27,036 | +5.58(+0.09%) |
Dec 05, 2023 | 6372 | 6397 | 6335 | 6359 | 21,277 | -28.97(-0.45%) |
Dec 04, 2023 | 6286 | 6414 | 6286 | 6388 | 16,944 | +67.70(+1.07%) |
Dec 01, 2023 | 6155 | 6333 | 6105 | 6320 | 18,676 | +164.96(+2.68%) |
Nov 30, 2023 | 6107 | 6160 | 6053 | 6155 | 29,877 | +48.28(+0.79%) |
Nov 29, 2023 | 6164 | 6166 | 6090 | 6107 | 22,705 | -21.55(-0.35%) |
Nov 28, 2023 | 6148 | 6151 | 6089 | 6129 | 24,412 | -18.24(-0.30%) |
Nov 27, 2023 | 6199 | 6199 | 6127 | 6147 | 14,740 | -48.16(-0.78%) |
Nov 24, 2023 | 6196 | 6233 | 6143 | 6195 | 6,712 | -27.83(-0.45%) |
Nov 22, 2023 | 6277 | 6350 | 6194 | 6223 | 12,831 | -21.33(-0.34%) |
Nov 21, 2023 | 6290 | 6345 | 6239 | 6244 | 20,482 | -62.90(-1.00%) |
Nov 20, 2023 | 6281 | 6336 | 6203 | 6307 | 22,406 | +9.12(+0.14%) |
Nov 17, 2023 | 6333 | 6333 | 6254 | 6298 | 23,048 | +7.41(+0.12%) |
Nov 16, 2023 | 6294 | 6349 | 6237 | 6291 | 25,053 | -1.58(-0.03%) |
Nov 15, 2023 | 6275 | 6350 | 6267 | 6292 | 19,286 | +1.45(+0.02%) |
Nov 14, 2023 | 6170 | 6356 | 6170 | 6291 | 22,190 | +260.28(+4.32%) |
Nov 13, 2023 | 5974 | 6057 | 5950 | 6030 | 9,863 | -4.85(-0.08%) |
Nov 10, 2023 | 5886 | 6051 | 5857 | 6035 | 20,254 | +198.77(+3.41%) |
Nov 09, 2023 | 5927 | 5945 | 5818 | 5837 | 17,823 | -65.30(-1.11%) |
Nov 08, 2023 | 5977 | 5995 | 5892 | 5902 | 17,450 | -100.62(-1.68%) |
Nov 07, 2023 | 5937 | 6043 | 5920 | 6002 | 24,973 | +82.07(+1.39%) |
Nov 06, 2023 | 5862 | 5934 | 5860 | 5920 | 18,483 | +29.74(+0.50%) |
Nov 03, 2023 | 5830 | 5962 | 5812 | 5891 | 22,002 | +191.72(+3.36%) |
Nov 02, 2023 | 5683 | 5722 | 5601 | 5699 | 26,398 | +138.36(+2.49%) |
Nov 01, 2023 | 5444 | 5578 | 5419 | 5561 | 26,840 | +147.93(+2.73%) |
Oct 31, 2023 | 5416 | 5485 | 5411 | 5413 | 21,388 | +10.86(+0.20%) |
Oct 30, 2023 | 5427 | 5427 | 5326 | 5402 | 13,766 | +19.54(+0.36%) |
Oct 27, 2023 | 5420 | 5434 | 5333 | 5382 | 15,042 | -44.60(-0.82%) |
Oct 26, 2023 | 5380 | 5476 | 5380 | 5427 | 19,586 | +49.53(+0.92%) |
Oct 25, 2023 | 5354 | 5459 | 5210 | 5377 | 26,120 | -8.23(-0.15%) |
Oct 24, 2023 | 5506 | 5540 | 5341 | 5386 | 25,851 | -120.17(-2.18%) |
Oct 23, 2023 | 5513 | 5620 | 5471 | 5506 | 41,022 | +17.59(+0.32%) |
Oct 20, 2023 | 5625 | 5640 | 5452 | 5488 | 65,524 | -75.45(-1.36%) |
Oct 19, 2023 | 5744 | 5789 | 5550 | 5564 | 31,179 | -183.04(-3.19%) |
Oct 18, 2023 | 5800 | 5859 | 5736 | 5747 | 28,707 | -93.41(-1.60%) |
Oct 17, 2023 | 5866 | 5939 | 5840 | 5840 | 34,277 | -76.22(-1.29%) |
Oct 16, 2023 | 5981 | 6004 | 5899 | 5916 | 34,784 | -15.88(-0.27%) |
Oct 13, 2023 | 5925 | 6000 | 5882 | 5932 | 23,651 | +35.88(+0.61%) |
Oct 12, 2023 | 6138 | 6163 | 5863 | 5896 | 29,337 | -282.44(-4.57%) |
Oct 11, 2023 | 6158 | 6280 | 6142 | 6179 | 26,727 | +65.83(+1.08%) |
Oct 10, 2023 | 6167 | 6272 | 6112 | 6113 | 30,850 | -52.14(-0.85%) |
Oct 09, 2023 | 6030 | 6186 | 6000 | 6165 | 23,744 | +115.76(+1.91%) |
Oct 06, 2023 | 5930 | 6106 | 5872 | 6049 | 22,984 | +97.53(+1.64%) |
Oct 05, 2023 | 5940 | 6008 | 5924 | 5952 | 18,922 | +12.14(+0.20%) |
Oct 04, 2023 | 5865 | 5966 | 5832 | 5940 | 23,125 | +82.91(+1.42%) |
Oct 03, 2023 | 5939 | 5965 | 5842 | 5857 | 26,526 | -104.32(-1.75%) |
Oct 02, 2023 | 5915 | 6058 | 5912 | 5961 | 20,922 | -2.35(-0.04%) |
Sep 29, 2023 | 6120 | 6138 | 5940 | 5963 | 21,743 | -98.62(-1.63%) |
Sep 28, 2023 | 5951 | 6065 | 5941 | 6062 | 17,124 | +120.92(+2.04%) |
Sep 27, 2023 | 5940 | 6011 | 5922 | 5941 | 16,703 | +50.44(+0.86%) |
Sep 26, 2023 | 5940 | 6000 | 5881 | 5891 | 18,111 | -74.53(-1.25%) |
Sep 25, 2023 | 5948 | 6007 | 5944 | 5965 | 16,389 | +2.50(+0.04%) |
Sep 22, 2023 | 5928 | 5992 | 5907 | 5963 | 17,502 | +74.12(+1.26%) |
Sep 21, 2023 | 6060 | 6060 | 5849 | 5888 | 25,365 | -243.66(-3.97%) |
Sep 20, 2023 | 6221 | 6289 | 6128 | 6132 | 18,208 | -50.74(-0.82%) |
Sep 19, 2023 | 6134 | 6190 | 6086 | 6183 | 15,246 | +55.96(+0.91%) |
Sep 18, 2023 | 6098 | 6188 | 6090 | 6127 | 17,407 | +50.32(+0.83%) |
Sep 15, 2023 | 6200 | 6200 | 5994 | 6077 | 78,466 | -124.66(-2.01%) |
Sep 14, 2023 | 6156 | 6221 | 6091 | 6201 | 20,254 | +102.39(+1.68%) |
Sep 13, 2023 | 6180 | 6220 | 6032 | 6099 | 28,307 | -70.11(-1.14%) |
Sep 12, 2023 | 6349 | 6425 | 6164 | 6169 | 22,015 | -184.53(-2.90%) |
Sep 11, 2023 | 6350 | 6440 | 6320 | 6354 | 18,317 | +46.31(+0.73%) |
Sep 08, 2023 | 6390 | 6471 | 6285 | 6307 | 27,206 | -98.62(-1.54%) |
Sep 07, 2023 | 6305 | 6414 | 6283 | 6406 | 38,068 | +87.66(+1.39%) |
Sep 06, 2023 | 6200 | 6350 | 6200 | 6318 | 30,085 | +136.48(+2.21%) |
Sep 05, 2023 | 6490 | 6510 | 6180 | 6182 | 32,396 | -327.68(-5.03%) |
Sep 01, 2023 | 6422 | 6525 | 6394 | 6509 | 19,989 | +132.02(+2.07%) |
Aug 31, 2023 | 6365 | 6416 | 6336 | 6377 | 28,912 | +8.37(+0.13%) |
Aug 30, 2023 | 6293 | 6387 | 6293 | 6369 | 22,315 | +74.80(+1.19%) |
Aug 29, 2023 | 6111 | 6305 | 6093 | 6294 | 25,006 | +154.31(+2.51%) |
Aug 28, 2023 | 6097 | 6146 | 6052 | 6140 | 18,643 | +58.71(+0.97%) |
Aug 25, 2023 | 6098 | 6123 | 5989 | 6081 | 25,905 | +11.13(+0.18%) |
Aug 24, 2023 | 6148 | 6175 | 6066 | 6070 | 15,590 | -63.94(-1.04%) |
Aug 23, 2023 | 6140 | 6218 | 6130 | 6134 | 16,872 | +33.51(+0.55%) |
Aug 22, 2023 | 6017 | 6140 | 6017 | 6100 | 17,712 | +91.22(+1.52%) |
Aug 21, 2023 | 6093 | 6105 | 5951 | 6009 | 17,156 | -69.74(-1.15%) |
Aug 18, 2023 | 6000 | 6086 | 6000 | 6079 | 16,643 | +56.96(+0.95%) |
Aug 17, 2023 | 6133 | 6187 | 6000 | 6022 | 24,240 | -125.94(-2.05%) |
Aug 16, 2023 | 6202 | 6245 | 6141 | 6148 | 18,941 | -43.05(-0.70%) |
Aug 15, 2023 | 6201 | 6287 | 6117 | 6191 | 15,685 | +32.29(+0.52%) |
Aug 14, 2023 | 6131 | 6164 | 6080 | 6159 | 8,662 | +1.97(+0.03%) |
Aug 11, 2023 | 6078 | 6202 | 6078 | 6157 | 9,613 | +37.40(+0.61%) |
Aug 10, 2023 | 6280 | 6320 | 6081 | 6119 | 13,987 | -142.28(-2.27%) |
Aug 09, 2023 | 6330 | 6350 | 6252 | 6262 | 11,357 | -87.15(-1.37%) |
Aug 08, 2023 | 6338 | 6370 | 6277 | 6349 | 15,728 | -38.98(-0.61%) |
Aug 07, 2023 | 6321 | 6391 | 6305 | 6388 | 18,592 | +66.77(+1.06%) |
Aug 04, 2023 | 6274 | 6339 | 6247 | 6321 | 23,648 | +72.95(+1.17%) |
Aug 03, 2023 | 6284 | 6290 | 6180 | 6248 | 19,559 | -55.82(-0.89%) |
Aug 02, 2023 | 6288 | 6327 | 6200 | 6304 | 18,318 | -20.16(-0.32%) |
Aug 01, 2023 | 6310 | 6350 | 6283 | 6324 | 16,906 | +17.56(+0.28%) |
Jul 31, 2023 | 6370 | 6370 | 6263 | 6306 | 16,639 | -36.89(-0.58%) |
Jul 28, 2023 | 6375 | 6375 | 6300 | 6343 | 21,456 | +41.62(+0.66%) |
Jul 27, 2023 | 6362 | 6389 | 6265 | 6302 | 36,051 | -81.27(-1.27%) |
Jul 26, 2023 | 6374 | 6444 | 6340 | 6383 | 15,192 | +21.85(+0.34%) |
Jul 25, 2023 | 6212 | 6383 | 6212 | 6361 | 17,497 | +130.44(+2.09%) |
Jul 24, 2023 | 6235 | 6298 | 6219 | 6231 | 14,645 | -14.00(-0.22%) |
Jul 21, 2023 | 6280 | 6310 | 6189 | 6245 | 13,418 | +18.61(+0.30%) |
Jul 20, 2023 | 6475 | 6475 | 6190 | 6226 | 16,332 | -219.87(-3.41%) |
Jul 19, 2023 | 6450 | 6470 | 6405 | 6446 | 16,994 | -20.05(-0.31%) |
Jul 18, 2023 | 6402 | 6471 | 6391 | 6466 | 13,969 | +57.02(+0.89%) |
Jul 17, 2023 | 6368 | 6445 | 6349 | 6409 | 13,242 | +12.43(+0.19%) |
Jul 14, 2023 | 6358 | 6426 | 6340 | 6397 | 13,856 | +70.77(+1.12%) |
Jul 13, 2023 | 6368 | 6391 | 6322 | 6326 | 15,112 | -22.91(-0.36%) |
Jul 12, 2023 | 6246 | 6392 | 6224 | 6349 | 16,010 | +143.93(+2.32%) |
Jul 11, 2023 | 6252 | 6271 | 6195 | 6205 | 12,098 | -9.04(-0.15%) |
Jul 10, 2023 | 6080 | 6217 | 6080 | 6214 | 23,189 | +151.02(+2.49%) |
Jul 07, 2023 | 6052 | 6149 | 6052 | 6063 | 22,047 | -18.42(-0.30%) |
Jul 06, 2023 | 6165 | 6193 | 6009 | 6081 | 28,035 | -149.83(-2.40%) |
Jul 05, 2023 | 6280 | 6303 | 6188 | 6231 | 22,963 | -55.45(-0.88%) |
Jul 03, 2023 | 6320 | 6347 | 6263 | 6286 | 9,624 | -64.14(-1.01%) |
Jun 30, 2023 | 6345 | 6362 | 6277 | 6351 | 21,439 | +55.01(+0.87%) |
Jun 29, 2023 | 6286 | 6332 | 6201 | 6296 | 22,129 | -17.30(-0.27%) |
Jun 28, 2023 | 6307 | 6387 | 6275 | 6313 | 22,008 | -17.29(-0.27%) |
Jun 27, 2023 | 6155 | 6358 | 6155 | 6330 | 25,998 | +181.12(+2.95%) |
Jun 26, 2023 | 6184 | 6253 | 6139 | 6149 | 21,803 | -11.13(-0.18%) |
Jun 23, 2023 | 6045 | 6169 | 6045 | 6160 | 63,945 | +97.64(+1.61%) |
Jun 22, 2023 | 6030 | 6063 | 6004 | 6063 | 18,151 | +37.17(+0.62%) |
Jun 21, 2023 | 5937 | 6030 | 5925 | 6025 | 14,587 | +42.97(+0.72%) |
Jun 20, 2023 | 5973 | 6079 | 5960 | 5982 | 28,470 | -7.95(-0.13%) |
Jun 16, 2023 | 6000 | 6000 | 5907 | 5990 | 50,802 | +45.42(+0.76%) |
Jun 15, 2023 | 5895 | 5961 | 5889 | 5945 | 21,225 | +58.39(+0.99%) |
Jun 14, 2023 | 5918 | 5979 | 5872 | 5887 | 18,651 | -43.06(-0.73%) |
Jun 13, 2023 | 5882 | 5960 | 5882 | 5930 | 21,017 | +60.77(+1.04%) |
Jun 12, 2023 | 5816 | 5904 | 5784 | 5869 | 17,003 | +50.90(+0.87%) |
Jun 09, 2023 | 5818 | 5866 | 5770 | 5818 | 14,639 | +11.80(+0.20%) |
Jun 08, 2023 | 5754 | 5829 | 5754 | 5806 | 21,987 | +35.04(+0.61%) |
Jun 07, 2023 | 5795 | 5851 | 5757 | 5771 | 24,891 | -23.48(-0.41%) |
Jun 06, 2023 | 5687 | 5805 | 5676 | 5795 | 14,833 | +133.04(+2.35%) |
Jun 05, 2023 | 5716 | 5806 | 5641 | 5662 | 16,174 | -49.44(-0.87%) |
Jun 02, 2023 | 5608 | 5732 | 5580 | 5711 | 24,148 | +140.39(+2.52%) |
Jun 01, 2023 | 5550 | 5589 | 5520 | 5571 | 25,417 | +16.39(+0.30%) |
May 31, 2023 | 5604 | 5644 | 5528 | 5554 | 93,655 | -66.99(-1.19%) |
May 30, 2023 | 5632 | 5671 | 5594 | 5621 | 35,366 | +3.65(+0.06%) |
May 26, 2023 | 5660 | 5660 | 5577 | 5618 | 23,935 | -17.66(-0.31%) |
May 25, 2023 | 5591 | 5689 | 5591 | 5635 | 26,436 | +49.52(+0.89%) |
May 24, 2023 | 5609 | 5669 | 5567 | 5586 | 30,261 | -25.59(-0.46%) |
May 23, 2023 | 5663 | 5689 | 5590 | 5611 | 23,930 | -94.03(-1.65%) |
May 22, 2023 | 5845 | 5899 | 5705 | 5705 | 35,598 | -141.20(-2.42%) |
May 19, 2023 | 5860 | 5890 | 5772 | 5847 | 18,969 | -36.65(-0.62%) |
May 18, 2023 | 5800 | 5893 | 5800 | 5883 | 26,650 | +50.01(+0.86%) |
May 17, 2023 | 5880 | 5900 | 5796 | 5833 | 19,431 | -54.32(-0.92%) |
May 16, 2023 | 5856 | 5900 | 5796 | 5887 | 19,827 | -11.34(-0.19%) |
May 15, 2023 | 5814 | 5900 | 5768 | 5899 | 22,406 | +76.41(+1.31%) |
May 12, 2023 | 5850 | 5868 | 5774 | 5822 | 16,044 | -15.42(-0.26%) |
May 11, 2023 | 5819 | 5874 | 5801 | 5838 | 17,248 | +1.32(+0.02%) |
May 10, 2023 | 5913 | 5934 | 5782 | 5837 | 20,497 | -38.94(-0.66%) |
May 09, 2023 | 5831 | 5933 | 5810 | 5875 | 17,817 | +21.98(+0.38%) |
May 08, 2023 | 5834 | 5856 | 5803 | 5853 | 15,073 | +1.00(+0.02%) |
May 05, 2023 | 5826 | 5879 | 5712 | 5852 | 19,005 | +51.12(+0.88%) |
May 04, 2023 | 5847 | 5853 | 5794 | 5801 | 16,095 | -93.47(-1.59%) |
May 03, 2023 | 5900 | 5985 | 5822 | 5895 | 30,757 | +8.26(+0.14%) |
May 02, 2023 | 5856 | 5899 | 5787 | 5887 | 18,339 | +16.07(+0.27%) |
May 01, 2023 | 5845 | 5899 | 5820 | 5870 | 18,582 | +30.49(+0.52%) |
Apr 28, 2023 | 5799 | 5846 | 5777 | 5840 | 18,445 | +40.48(+0.70%) |
Apr 27, 2023 | 5713 | 5810 | 5693 | 5800 | 27,645 | +117.93(+2.08%) |
Apr 26, 2023 | 5737 | 5838 | 5652 | 5682 | 27,893 | -73.12(-1.27%) |
Apr 25, 2023 | 5979 | 5980 | 5725 | 5755 | 41,111 | -212.51(-3.56%) |
Apr 24, 2023 | 5925 | 5983 | 5908 | 5967 | 23,485 | +43.02(+0.73%) |
Apr 21, 2023 | 5905 | 5929 | 5828 | 5924 | 92,772 | +31.49(+0.53%) |
Apr 20, 2023 | 5862 | 5987 | 5814 | 5893 | 20,032 | +31.58(+0.54%) |
Apr 19, 2023 | 5818 | 5873 | 5793 | 5861 | 13,346 | +31.29(+0.54%) |
Apr 18, 2023 | 5722 | 5845 | 5696 | 5830 | 16,143 | +136.80(+2.40%) |
Apr 17, 2023 | 5650 | 5743 | 5650 | 5693 | 19,952 | +60.49(+1.07%) |
Apr 14, 2023 | 5571 | 5647 | 5571 | 5633 | 13,601 | +53.08(+0.95%) |
Apr 13, 2023 | 5629 | 5644 | 5566 | 5579 | 21,707 | -10.75(-0.19%) |
Apr 12, 2023 | 5620 | 5655 | 5580 | 5590 | 14,473 | +12.21(+0.22%) |
Apr 11, 2023 | 5521 | 5606 | 5521 | 5578 | 13,981 | +98.14(+1.79%) |
Apr 10, 2023 | 5451 | 5530 | 5450 | 5480 | 13,049 | +11.79(+0.22%) |
Apr 06, 2023 | 5538 | 5538 | 5444 | 5468 | 20,126 | -74.76(-1.35%) |
Apr 05, 2023 | 5539 | 5570 | 5486 | 5543 | 18,395 | +16.03(+0.29%) |
Apr 04, 2023 | 5582 | 5620 | 5480 | 5527 | 20,786 | -49.89(-0.89%) |
Apr 03, 2023 | 5572 | 5614 | 5534 | 5577 | 20,079 | +4.51(+0.08%) |
Mar 31, 2023 | 5426 | 5586 | 5418 | 5572 | 21,579 | +155.08(+2.86%) |
Mar 30, 2023 | 5430 | 5481 | 5411 | 5417 | 22,648 | -16.88(-0.31%) |
Mar 29, 2023 | 5450 | 5450 | 5383 | 5434 | 16,523 | +20.43(+0.38%) |
Mar 28, 2023 | 5404 | 5450 | 5385 | 5414 | 11,748 | +38.11(+0.71%) |
Mar 27, 2023 | 5426 | 5429 | 5303 | 5375 | 12,707 | -37.55(-0.69%) |
Mar 24, 2023 | 5342 | 5444 | 5275 | 5413 | 20,890 | +58.57(+1.09%) |
Mar 23, 2023 | 5410 | 5520 | 5347 | 5354 | 23,357 | -71.64(-1.32%) |
Mar 22, 2023 | 5460 | 5549 | 5411 | 5426 | 24,767 | -56.17(-1.02%) |
Mar 21, 2023 | 5530 | 5543 | 5460 | 5482 | 18,330 | -12.23(-0.22%) |
Mar 20, 2023 | 5497 | 5539 | 5450 | 5494 | 22,968 | -8.53(-0.16%) |
Mar 17, 2023 | 5500 | 5538 | 5423 | 5503 | 54,767 | +24.88(+0.45%) |
Mar 16, 2023 | 5299 | 5500 | 5299 | 5478 | 21,195 | +155.23(+2.92%) |
Mar 15, 2023 | 5345 | 5435 | 5285 | 5323 | 32,053 | -48.83(-0.91%) |
Mar 14, 2023 | 5300 | 5386 | 5212 | 5372 | 22,616 | +105.04(+1.99%) |
Mar 13, 2023 | 5176 | 5300 | 5150 | 5267 | 30,173 | +31.21(+0.60%) |
Mar 10, 2023 | 5298 | 5311 | 5182 | 5235 | 19,588 | -72.65(-1.37%) |
Mar 09, 2023 | 5339 | 5397 | 5296 | 5308 | 27,090 | -28.64(-0.54%) |
Mar 08, 2023 | 5300 | 5358 | 5269 | 5337 | 30,090 | +33.82(+0.64%) |
Mar 07, 2023 | 5280 | 5348 | 5260 | 5303 | 23,772 | +57.96(+1.11%) |
Mar 06, 2023 | 5265 | 5298 | 5230 | 5245 | 22,792 | -2.12(-0.04%) |
Mar 03, 2023 | 5260 | 5268 | 5218 | 5247 | 15,971 | +29.69(+0.57%) |
Mar 02, 2023 | 5123 | 5237 | 5089 | 5217 | 22,503 | +78.50(+1.53%) |