Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1416 | 1416 | 1388 | 1411 | 246,645 | +6.92(+0.49%) |
May 16, 2024 | 1375 | 1412 | 1366 | 1404 | 356,559 | +36.27(+2.65%) |
May 15, 2024 | 1366 | 1398 | 1365 | 1368 | 260,249 | +14.23(+1.05%) |
May 14, 2024 | 1333 | 1355 | 1324 | 1354 | 208,209 | +21.40(+1.61%) |
May 13, 2024 | 1331 | 1342 | 1322 | 1333 | 244,621 | +3.92(+0.30%) |
May 10, 2024 | 1293 | 1358 | 1293 | 1329 | 436,617 | +41.83(+3.25%) |
May 09, 2024 | 1251 | 1289 | 1240 | 1287 | 200,875 | +35.34(+2.82%) |
May 08, 2024 | 1241 | 1263 | 1239 | 1251 | 132,847 | +10.82(+0.87%) |
May 07, 2024 | 1240 | 1244 | 1229 | 1241 | 163,561 | -2.01(-0.16%) |
May 06, 2024 | 1206 | 1243 | 1204 | 1243 | 207,706 | +49.62(+4.16%) |
May 03, 2024 | 1182 | 1205 | 1176 | 1193 | 182,907 | +27.66(+2.37%) |
May 02, 2024 | 1156 | 1167 | 1135 | 1165 | 166,156 | +24.62(+2.16%) |
May 01, 2024 | 1138 | 1179 | 1134 | 1141 | 244,832 | +7.40(+0.65%) |
Apr 30, 2024 | 1143 | 1158 | 1131 | 1133 | 210,640 | -9.73(-0.85%) |
Apr 29, 2024 | 1116 | 1145 | 1113 | 1143 | 323,168 | +32.21(+2.90%) |
Apr 26, 2024 | 1137 | 1160 | 1106 | 1111 | 440,693 | -82.81(-6.94%) |
Apr 25, 2024 | 1176 | 1212 | 1169 | 1194 | 218,954 | +0.63(+0.05%) |
Apr 24, 2024 | 1198 | 1218 | 1178 | 1193 | 177,938 | +4.84(+0.41%) |
Apr 23, 2024 | 1155 | 1188 | 1155 | 1188 | 275,265 | +37.53(+3.26%) |
Apr 22, 2024 | 1142 | 1157 | 1137 | 1151 | 233,504 | +20.60(+1.82%) |
Apr 19, 2024 | 1166 | 1166 | 1122 | 1130 | 156,442 | -32.19(-2.77%) |
Apr 18, 2024 | 1163 | 1203 | 1147 | 1162 | 214,712 | +8.97(+0.78%) |
Apr 17, 2024 | 1157 | 1170 | 1145 | 1153 | 175,729 | +0.58(+0.05%) |
Apr 16, 2024 | 1151 | 1154 | 1131 | 1153 | 163,205 | +2.18(+0.19%) |
Apr 15, 2024 | 1185 | 1198 | 1146 | 1151 | 182,644 | -25.09(-2.13%) |
Apr 12, 2024 | 1169 | 1184 | 1166 | 1176 | 118,199 | -16.07(-1.35%) |
Apr 11, 2024 | 1187 | 1200 | 1180 | 1192 | 108,216 | +10.45(+0.88%) |
Apr 10, 2024 | 1200 | 1211 | 1178 | 1181 | 179,073 | -37.85(-3.10%) |
Apr 09, 2024 | 1246 | 1246 | 1210 | 1219 | 115,385 | -19.80(-1.60%) |
Apr 08, 2024 | 1232 | 1244 | 1222 | 1239 | 96,384 | +7.23(+0.59%) |
Apr 05, 2024 | 1222 | 1243 | 1222 | 1232 | 80,303 | +11.80(+0.97%) |
Apr 04, 2024 | 1261 | 1267 | 1215 | 1220 | 114,107 | -28.70(-2.30%) |
Apr 03, 2024 | 1230 | 1262 | 1230 | 1249 | 101,769 | +1.26(+0.10%) |
Apr 02, 2024 | 1234 | 1247 | 1225 | 1247 | 141,741 | -7.08(-0.56%) |