Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 39990 | 40077 | 39787 | 39807 | 2,724,459 | -196.80(-0.49%) |
May 17, 2024 | 39912 | 40011 | 39859 | 40004 | 3,053,274 | +134.20(+0.34%) |
May 16, 2024 | 39912 | 40051 | 39865 | 39869 | 4,008,551 | -38.60(-0.10%) |
May 15, 2024 | 39615 | 39935 | 39615 | 39908 | 4,110,411 | +349.90(+0.88%) |
May 14, 2024 | 39467 | 39616 | 39372 | 39558 | 3,206,918 | +126.60(+0.32%) |
May 13, 2024 | 39591 | 39647 | 39403 | 39432 | 3,233,400 | -81.30(-0.21%) |
May 10, 2024 | 39466 | 39580 | 39406 | 39513 | 2,916,820 | +125.00(+0.32%) |
May 09, 2024 | 39064 | 39414 | 38989 | 39388 | 3,032,362 | +331.40(+0.85%) |
May 08, 2024 | 38819 | 39095 | 38815 | 39056 | 2,907,582 | +172.10(+0.44%) |
May 07, 2024 | 38859 | 38978 | 38840 | 38884 | 3,576,183 | +32.00(+0.08%) |
May 06, 2024 | 38762 | 38886 | 38689 | 38852 | 3,165,544 | +176.60(+0.46%) |
May 03, 2024 | 38709 | 38808 | 38518 | 38676 | 4,162,362 | +450.00(+1.18%) |
May 02, 2024 | 38076 | 38295 | 37896 | 38226 | 3,565,519 | +322.40(+0.85%) |
May 01, 2024 | 37846 | 38349 | 37780 | 37903 | 4,138,048 | +87.40(+0.23%) |
Apr 30, 2024 | 38337 | 38337 | 37810 | 37816 | 4,473,609 | -570.20(-1.49%) |
Apr 29, 2024 | 38282 | 38406 | 38216 | 38386 | 3,435,997 | +146.40(+0.38%) |
Apr 26, 2024 | 38115 | 38338 | 38065 | 38240 | 4,016,403 | +153.90(+0.40%) |
Apr 25, 2024 | 38052 | 38157 | 37754 | 38086 | 4,090,022 | -375.10(-0.98%) |
Apr 24, 2024 | 38553 | 38553 | 38311 | 38461 | 3,369,367 | -42.80(-0.11%) |
Apr 23, 2024 | 38356 | 38562 | 38298 | 38504 | 3,235,337 | +263.70(+0.69%) |
Apr 22, 2024 | 38117 | 38447 | 37985 | 38240 | 3,516,923 | +253.60(+0.67%) |
Apr 19, 2024 | 37802 | 38103 | 37782 | 37986 | 4,273,015 | +211.00(+0.56%) |
Apr 18, 2024 | 37847 | 38084 | 37682 | 37775 | 3,002,430 | +22.10(+0.06%) |
Apr 17, 2024 | 37950 | 38037 | 37612 | 37753 | 3,148,171 | -45.70(-0.12%) |
Apr 16, 2024 | 37992 | 37992 | 37714 | 37799 | 3,394,234 | +63.90(+0.17%) |
Apr 15, 2024 | 38075 | 38387 | 37658 | 37735 | 3,891,304 | -248.10(-0.65%) |
Apr 12, 2024 | 38319 | 38319 | 37877 | 37983 | 4,445,011 | -475.90(-1.24%) |
Apr 11, 2024 | 38523 | 38599 | 38197 | 38459 | 3,543,337 | -2.40(-0.01%) |
Apr 10, 2024 | 38662 | 38662 | 38305 | 38462 | 3,175,443 | -422.20(-1.09%) |
Apr 09, 2024 | 38984 | 38993 | 38572 | 38884 | 3,286,688 | -9.10(-0.02%) |
Apr 08, 2024 | 38916 | 39013 | 38858 | 38893 | 2,914,393 | -11.20(-0.03%) |
Apr 05, 2024 | 38665 | 39040 | 38602 | 38904 | 3,223,303 | +307.00(+0.80%) |
Apr 04, 2024 | 39344 | 39421 | 38559 | 38597 | 3,563,385 | -530.10(-1.35%) |
Apr 03, 2024 | 39140 | 39306 | 39017 | 39127 | 3,641,272 | -43.10(-0.11%) |
Apr 02, 2024 | 39256 | 39256 | 39052 | 39170 | 3,173,050 | -396.70(-1.00%) |
Apr 01, 2024 | 39808 | 39815 | 39491 | 39567 | 2,694,723 | -240.50(-0.60%) |
Mar 28, 2024 | 39807 | 39807 | 39807 | 39807 | 3,613,766 | +47.30(+0.12%) |
Mar 27, 2024 | 39462 | 39769 | 39462 | 39760 | 3,315,605 | +477.80(+1.22%) |
Mar 26, 2024 | 39338 | 39439 | 39277 | 39282 | 3,069,023 | -31.30(-0.08%) |
Mar 25, 2024 | 39410 | 39430 | 39296 | 39314 | 3,240,497 | -162.30(-0.41%) |
Mar 22, 2024 | 39774 | 39825 | 39470 | 39476 | 3,387,947 | -305.50(-0.77%) |
Mar 21, 2024 | 39661 | 39889 | 39589 | 39781 | 4,052,815 | +269.30(+0.68%) |
Mar 20, 2024 | 39072 | 39529 | 38989 | 39512 | 3,479,650 | +401.30(+1.03%) |
Mar 19, 2024 | 38820 | 39123 | 38761 | 39111 | 3,107,095 | +320.40(+0.83%) |
Mar 18, 2024 | 38827 | 38898 | 38761 | 38790 | 3,281,861 | +75.60(+0.20%) |
Mar 15, 2024 | 38810 | 38928 | 38618 | 38715 | 7,835,573 | -190.90(-0.49%) |
Mar 14, 2024 | 39122 | 39160 | 38704 | 38906 | 3,757,645 | -137.60(-0.35%) |
Mar 13, 2024 | 39055 | 39202 | 38938 | 39043 | 3,310,878 | +37.80(+0.10%) |
Mar 12, 2024 | 38883 | 39072 | 38711 | 39006 | 3,279,460 | +235.80(+0.61%) |
Mar 11, 2024 | 38667 | 38795 | 38483 | 38770 | 2,998,885 | +47.00(+0.12%) |
Mar 08, 2024 | 38777 | 38971 | 38705 | 38723 | 3,511,189 | -68.70(-0.18%) |
Mar 07, 2024 | 38784 | 38910 | 38730 | 38791 | 3,354,185 | +130.30(+0.34%) |
Mar 06, 2024 | 38721 | 38858 | 38571 | 38661 | 3,479,111 | +75.90(+0.20%) |
Mar 05, 2024 | 38907 | 38907 | 38458 | 38585 | 3,938,176 | -404.60(-1.04%) |
Mar 04, 2024 | 38969 | 39088 | 38913 | 38990 | 3,862,540 | -97.60(-0.25%) |