Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64714 | 59068 | 60552 | 2,761 | -3394.00(-5.31%) | |
Apr 29, 2024 | 64181 | 61764 | 63946 | 1,506 | +990.00(+1.57%) | |
Apr 28, 2024 | 64310 | 62811 | 62956 | 782 | -453.00(-0.71%) | |
Apr 27, 2024 | 63903 | 62405 | 63409 | 818 | -412.00(-0.65%) | |
Apr 26, 2024 | 64793 | 63306 | 63821 | 1,219 | -692.00(-1.07%) | |
Apr 25, 2024 | 65286 | 62785 | 64513 | 1,870 | +489.00(+0.76%) | |
Apr 24, 2024 | 67057 | 63554 | 64024 | 2,046 | -2359.00(-3.55%) | |
Apr 23, 2024 | 67201 | 65837 | 66383 | 1,235 | -670.00(-1.00%) | |
Apr 22, 2024 | 67241 | 64545 | 67053 | 1,985 | +2046.00(+3.15%) | |
Apr 21, 2024 | 65710 | 64294 | 65007 | 876 | +64.00(+0.10%) | |
Apr 20, 2024 | 65450 | 63136 | 64943 | 1,253 | +1435.00(+2.26%) | |
Apr 19, 2024 | 65506 | 59629 | 63508 | 3,692 | -19.00(-0.03%) | |
Apr 18, 2024 | 64182 | 60830 | 63527 | 2,338 | +2254.00(+3.68%) | |
Apr 17, 2024 | 64636 | 59672 | 61273 | 3,260 | -2585.00(-4.05%) | |
Apr 16, 2024 | 64376 | 61654 | 63858 | 2,656 | +530.00(+0.84%) | |
Apr 15, 2024 | 66900 | 62340 | 63328 | 2,648 | -2257.00(-3.44%) | |
Apr 14, 2024 | 65859 | 62162 | 65585 | 2,807 | +1122.00(+1.74%) | |
Apr 13, 2024 | 67930 | 61308 | 64463 | 3,484 | -2555.00(-3.81%) | |
Apr 12, 2024 | 71236 | 65230 | 67018 | 2,850 | -2922.00(-4.18%) | |
Apr 11, 2024 | 71287 | 69555 | 69940 | 1,977 | -656.00(-0.93%) | |
Apr 10, 2024 | 71150 | 67482 | 70596 | 2,493 | +1630.00(+2.36%) | |
Apr 09, 2024 | 71865 | 68217 | 68966 | 2,365 | -2868.00(-3.99%) | |
Apr 08, 2024 | 72756 | 69073 | 71834 | 2,196 | +2462.00(+3.55%) | |
Apr 07, 2024 | 70310 | 68845 | 69372 | 1,157 | -44.00(-0.06%) | |
Apr 06, 2024 | 69680 | 67476 | 69416 | 709 | +1546.00(+2.28%) | |
Apr 05, 2024 | 68767 | 65999 | 67870 | 2,190 | -466.00(-0.68%) | |
Apr 04, 2024 | 69328 | 65100 | 68336 | 2,330 | +2189.00(+3.31%) | |
Apr 03, 2024 | 66942 | 64511 | 66147 | 1,939 | +544.00(+0.83%) | |
Apr 02, 2024 | 69890 | 64545 | 65603 | 3,469 | -4185.00(-6.00%) | |
Apr 01, 2024 | 71391 | 68073 | 69788 | 2,054 | -1314.00(-1.85%) | |
Mar 31, 2024 | 71219 | 69586 | 71102 | 833 | +1513.00(+2.17%) | |
Mar 30, 2024 | 70344 | 69589 | 69589 | 594 | -295.00(-0.42%) | |
Mar 29, 2024 | 70933 | 69073 | 69884 | 1,155 | -1050.00(-1.48%) | |
Mar 28, 2024 | 71587 | 68863 | 70934 | 2,127 | +1756.00(+2.54%) | |
Mar 27, 2024 | 71754 | 68362 | 69178 | 2,301 | -957.00(-1.36%) | |
Mar 26, 2024 | 71572 | 69257 | 70135 | 2,513 | -54.00(-0.08%) | |
Mar 25, 2024 | 71213 | 66407 | 70189 | 3,024 | +2831.00(+4.20%) | |
Mar 24, 2024 | 67613 | 63807 | 67358 | 1,418 | +2930.00(+4.55%) | |
Mar 23, 2024 | 66027 | 63016 | 64428 | 1,242 | +1056.00(+1.67%) | |
Mar 22, 2024 | 66631 | 62332 | 63372 | 2,391 | -2019.00(-3.09%) | |
Mar 21, 2024 | 68249 | 64537 | 65391 | 2,951 | -2486.00(-3.66%) | |
Mar 20, 2024 | 68168 | 60760 | 67877 | 5,100 | +6269.00(+10.18%) | |
Mar 19, 2024 | 68123 | 61447 | 61608 | 5,201 | -6235.00(-9.19%) | |
Mar 18, 2024 | 68902 | 66585 | 67843 | 2,921 | -326.00(-0.48%) | |
Mar 17, 2024 | 68867 | 64522 | 68169 | 2,030 | +2854.00(+4.37%) | |
Mar 16, 2024 | 70069 | 64780 | 65315 | 2,217 | -4107.00(-5.92%) | |
Mar 15, 2024 | 72415 | 65569 | 69422 | 4,921 | -2077.00(-2.90%) | |
Mar 14, 2024 | 73794 | 68555 | 71499 | 4,159 | -1490.00(-2.04%) | |
Mar 13, 2024 | 73679 | 71340 | 72989 | 3,645 | +1532.00(+2.14%) | |
Mar 12, 2024 | 73054 | 68636 | 71457 | 4,082 | -848.00(-1.17%) | |
Mar 11, 2024 | 72910 | 67120 | 72305 | 5,023 | +3464.00(+5.03%) | |
Mar 10, 2024 | 69999 | 68196 | 68841 | 1,968 | +391.00(+0.57%) | |
Mar 09, 2024 | 68685 | 68050 | 68450 | 855 | +93.00(+0.14%) | |
Mar 08, 2024 | 70184 | 66264 | 68357 | 4,415 | +1197.00(+1.78%) | |
Mar 07, 2024 | 68061 | 65623 | 67160 | 3,339 | +1036.00(+1.57%) | |
Mar 06, 2024 | 67645 | 62843 | 66124 | 4,282 | +2295.00(+3.60%) | |
Mar 05, 2024 | 69210 | 59313 | 63829 | 7,427 | -4193.00(-6.16%) | |
Mar 04, 2024 | 68577 | 62376 | 68022 | 4,379 | +5061.00(+8.04%) | |
Mar 03, 2024 | 63249 | 61402 | 62961 | 1,207 | +886.00(+1.43%) | |
Mar 02, 2024 | 62684 | 61645 | 62075 | 859 | -531.00(-0.85%) | |
Mar 01, 2024 | 63265 | 60801 | 62606 | 2,127 | +1112.00(+1.81%) | |
Feb 29, 2024 | 63684 | 60365 | 61494 | 4,490 | -905.00(-1.45%) | |
Feb 28, 2024 | 64000 | 56724 | 62399 | 5,896 | +5318.00(+9.32%) | |
Feb 27, 2024 | 57615 | 54493 | 57081 | 4,183 | +2470.00(+4.52%) | |
Feb 26, 2024 | 54969 | 50909 | 54611 | 2,560 | +2877.00(+5.56%) | |
Feb 25, 2024 | 51958 | 51282 | 51734 | 587 | +134.00(+0.26%) | |
Feb 24, 2024 | 51683 | 50581 | 51600 | 558 | +820.00(+1.61%) | |
Feb 23, 2024 | 51507 | 50519 | 50780 | 1,881 | -497.00(-0.97%) | |
Feb 22, 2024 | 52049 | 50921 | 51277 | 2,108 | -370.00(-0.72%) | |
Feb 21, 2024 | 52397 | 50611 | 51647 | 2,170 | -690.00(-1.32%) | |
Feb 20, 2024 | 53015 | 50770 | 52337 | 2,478 | +501.00(+0.97%) | |
Feb 19, 2024 | 52496 | 51694 | 51836 | 1,135 | -331.00(-0.63%) | |
Feb 18, 2024 | 52393 | 51196 | 52167 | 900 | +515.00(+1.00%) | |
Feb 17, 2024 | 52251 | 50647 | 51652 | 1,015 | -493.00(-0.95%) | |
Feb 16, 2024 | 52600 | 51615 | 52145 | 1,754 | +266.00(+0.51%) | |
Feb 15, 2024 | 52884 | 51364 | 51879 | 2,578 | +32.00(+0.06%) | |
Feb 14, 2024 | 52093 | 49267 | 51847 | 2,485 | +2309.00(+4.66%) | |
Feb 13, 2024 | 50385 | 48325 | 49538 | 2,125 | -364.00(-0.73%) | |
Feb 12, 2024 | 50333 | 47720 | 49902 | 2,582 | +1699.00(+3.52%) | |
Feb 11, 2024 | 48601 | 47593 | 48203 | 940 | +420.00(+0.88%) | |
Feb 10, 2024 | 48186 | 46894 | 47783 | 1,096 | +590.00(+1.25%) | |
Feb 09, 2024 | 48201 | 45252 | 47193 | 3,233 | +1914.00(+4.23%) | |
Feb 08, 2024 | 45587 | 44171 | 45279 | 3,133 | +1065.00(+2.41%) | |
Feb 07, 2024 | 44389 | 42764 | 44214 | 1,634 | +1107.00(+2.57%) | |
Feb 06, 2024 | 43366 | 42521 | 43107 | 1,547 | +525.00(+1.23%) | |
Feb 05, 2024 | 43515 | 42244 | 42582 | 2,020 | -14.00(-0.03%) | |
Feb 04, 2024 | 43097 | 42243 | 42596 | 779 | -405.00(-0.94%) | |
Feb 03, 2024 | 43352 | 42876 | 43001 | 756 | -143.00(-0.33%) | |
Feb 02, 2024 | 43451 | 42538 | 43144 | 1,901 | +201.00(+0.47%) |