Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2826 | 2826 | 2757 | 2775 | 396 | -36.68(-1.30%) |
Jun 12, 2024 | 2784 | 2826 | 2780 | 2812 | 368 | +35.94(+1.29%) |
Jun 11, 2024 | 2765 | 2826 | 2750 | 2776 | 2,140 | -40.97(-1.45%) |
Jun 10, 2024 | 2818 | 2826 | 2775 | 2817 | 1,082 | +12.72(+0.45%) |
Jun 07, 2024 | 2765 | 2818 | 2734 | 2804 | 803 | +16.33(+0.59%) |
Jun 06, 2024 | 2840 | 2840 | 2750 | 2788 | 3,123 | -2.81(-0.10%) |
Jun 05, 2024 | 2790 | 2821 | 2762 | 2790 | 1,414 | +12.02(+0.43%) |
Jun 04, 2024 | 2778 | 2800 | 2738 | 2778 | 3,199 | -4.31(-0.15%) |
Jun 03, 2024 | 2724 | 2800 | 2724 | 2783 | 5,590 | +4.03(+0.15%) |
May 31, 2024 | 2867 | 2867 | 2707 | 2779 | 3,455 | +61.08(+2.25%) |
May 30, 2024 | 2740 | 2775 | 2718 | 2718 | 208 | -41.66(-1.51%) |
May 29, 2024 | 2770 | 2780 | 2729 | 2759 | 419 | -10.73(-0.39%) |
May 28, 2024 | 2800 | 2800 | 2701 | 2770 | 260 | -17.38(-0.62%) |
May 24, 2024 | 2720 | 2801 | 2708 | 2787 | 456 | +80.29(+2.97%) |
May 23, 2024 | 2799 | 2799 | 2688 | 2707 | 255 | -12.91(-0.47%) |
May 22, 2024 | 2695 | 2752 | 2694 | 2720 | 232 | -0.10(-0.00%) |
May 21, 2024 | 2798 | 2804 | 2700 | 2720 | 353 | +9.07(+0.33%) |
May 20, 2024 | 2740 | 2759 | 2689 | 2711 | 291 | -6.97(-0.26%) |
May 17, 2024 | 2675 | 2750 | 2675 | 2718 | 217 | +15.47(+0.57%) |
May 16, 2024 | 2698 | 2738 | 2650 | 2703 | 442 | +16.60(+0.62%) |
May 15, 2024 | 2798 | 2798 | 2650 | 2686 | 241 | +13.10(+0.49%) |
May 14, 2024 | 2749 | 2749 | 2663 | 2673 | 374 | -25.83(-0.96%) |
May 13, 2024 | 2830 | 2830 | 2663 | 2699 | 3,799 | -47.34(-1.72%) |
May 10, 2024 | 2850 | 2850 | 2734 | 2746 | 3,583 | -58.00(-2.07%) |
May 09, 2024 | 2752 | 2832 | 2752 | 2804 | 6,871 | +24.00(+0.86%) |
May 08, 2024 | 2749 | 2780 | 2700 | 2780 | 1,143 | +44.00(+1.61%) |
May 07, 2024 | 2740 | 2749 | 2725 | 2736 | 475 | -8.42(-0.31%) |
May 06, 2024 | 2643 | 2749 | 2643 | 2744 | 240 | +86.95(+3.27%) |
May 03, 2024 | 2590 | 2700 | 2590 | 2657 | 221 | +57.47(+2.21%) |
May 02, 2024 | 2730 | 2730 | 2576 | 2600 | 1,107 | -27.00(-1.03%) |
May 01, 2024 | 2577 | 2663 | 2577 | 2627 | 227 | +48.00(+1.86%) |
Apr 30, 2024 | 2650 | 2653 | 2579 | 2579 | 1,977 | -64.20(-2.43%) |
Apr 29, 2024 | 2665 | 2669 | 2631 | 2643 | 296 | -13.01(-0.49%) |
Apr 26, 2024 | 2683 | 2696 | 2638 | 2656 | 172 | -24.74(-0.92%) |
Apr 25, 2024 | 2702 | 2702 | 2642 | 2681 | 186 | -19.05(-0.71%) |
Apr 24, 2024 | 2742 | 2749 | 2671 | 2700 | 203 | -37.72(-1.38%) |
Apr 23, 2024 | 2700 | 2749 | 2685 | 2738 | 791 | +37.90(+1.40%) |
Apr 22, 2024 | 2669 | 2715 | 2669 | 2700 | 589 | +30.82(+1.15%) |
Apr 19, 2024 | 2656 | 2714 | 2650 | 2669 | 328 | -22.24(-0.83%) |
Apr 18, 2024 | 2749 | 2749 | 2650 | 2691 | 3,393 | -14.51(-0.54%) |
Apr 17, 2024 | 2715 | 2715 | 2576 | 2706 | 399 | +69.03(+2.62%) |
Apr 16, 2024 | 2576 | 2669 | 2576 | 2637 | 445 | +21.11(+0.81%) |
Apr 15, 2024 | 2700 | 2700 | 2600 | 2616 | 321 | +11.90(+0.46%) |
Apr 12, 2024 | 2700 | 2711 | 2598 | 2604 | 663 | -106.73(-3.94%) |
Apr 11, 2024 | 2655 | 2715 | 2638 | 2710 | 211 | +53.44(+2.01%) |
Apr 10, 2024 | 2659 | 2683 | 2655 | 2657 | 976 | -42.55(-1.58%) |
Apr 09, 2024 | 2694 | 2700 | 2625 | 2700 | 711 | +4.89(+0.18%) |
Apr 08, 2024 | 2676 | 2701 | 2651 | 2695 | 286 | +19.05(+0.71%) |
Apr 05, 2024 | 2647 | 2707 | 2630 | 2676 | 412 | +55.61(+2.12%) |
Apr 04, 2024 | 2640 | 2718 | 2610 | 2620 | 384 | -21.67(-0.82%) |
Apr 03, 2024 | 2654 | 2695 | 2641 | 2642 | 264 | -16.87(-0.63%) |
Apr 02, 2024 | 2701 | 2732 | 2631 | 2659 | 322 | -42.14(-1.56%) |
Apr 01, 2024 | 2744 | 2744 | 2700 | 2701 | 418 | -33.82(-1.24%) |
Mar 28, 2024 | 2743 | 2778 | 2734 | 2734 | 318 | -9.20(-0.34%) |
Mar 27, 2024 | 2749 | 2788 | 2743 | 2744 | 1,625 | -14.30(-0.52%) |
Mar 26, 2024 | 2754 | 2807 | 2754 | 2758 | 305 | -2.00(-0.07%) |
Mar 25, 2024 | 2829 | 2829 | 2750 | 2760 | 2,550 | -1.54(-0.06%) |
Mar 22, 2024 | 2830 | 2830 | 2759 | 2762 | 155 | -58.62(-2.08%) |
Mar 21, 2024 | 2787 | 2850 | 2787 | 2820 | 949 | +28.16(+1.01%) |
Mar 20, 2024 | 2797 | 2797 | 2744 | 2792 | 467 | +42.86(+1.56%) |
Mar 19, 2024 | 2702 | 2797 | 2702 | 2749 | 429 | +26.34(+0.97%) |
Mar 18, 2024 | 2777 | 2779 | 2708 | 2723 | 755 | -52.91(-1.91%) |
Mar 15, 2024 | 2835 | 2835 | 2758 | 2776 | 282 | +8.59(+0.31%) |
Mar 14, 2024 | 2798 | 2810 | 2750 | 2767 | 215 | -31.10(-1.11%) |
Mar 13, 2024 | 2780 | 2813 | 2777 | 2798 | 500 | -5.49(-0.20%) |
Mar 12, 2024 | 2819 | 2845 | 2785 | 2804 | 457 | -13.89(-0.49%) |
Mar 11, 2024 | 2812 | 2822 | 2780 | 2818 | 586 | +3.48(+0.12%) |
Mar 08, 2024 | 2866 | 2867 | 2750 | 2814 | 593 | -52.15(-1.82%) |
Mar 07, 2024 | 2700 | 2875 | 2700 | 2866 | 663 | +146.27(+5.38%) |
Mar 06, 2024 | 2745 | 2775 | 2703 | 2720 | 1,057 | -4.49(-0.16%) |
Mar 05, 2024 | 2798 | 2798 | 2719 | 2724 | 1,076 | -67.85(-2.43%) |
Mar 04, 2024 | 2842 | 2842 | 2792 | 2792 | 792 | -33.01(-1.17%) |
Mar 01, 2024 | 2777 | 2843 | 2777 | 2825 | 524 | +43.87(+1.58%) |
Feb 29, 2024 | 2783 | 2798 | 2775 | 2781 | 4,660 | +6.82(+0.25%) |
Feb 28, 2024 | 2772 | 2790 | 2750 | 2775 | 339 | -8.27(-0.30%) |
Feb 27, 2024 | 2798 | 2798 | 2756 | 2783 | 827 | +1.63(+0.06%) |
Feb 26, 2024 | 2775 | 2798 | 2755 | 2781 | 901 | +14.73(+0.53%) |
Feb 23, 2024 | 2752 | 2777 | 2735 | 2767 | 307 | +9.54(+0.35%) |
Feb 22, 2024 | 2732 | 2767 | 2725 | 2757 | 574 | +25.02(+0.92%) |
Feb 21, 2024 | 2752 | 2767 | 2686 | 2732 | 779 | -23.65(-0.86%) |
Feb 20, 2024 | 2666 | 2773 | 2652 | 2756 | 1,636 | +5.66(+0.21%) |
Feb 16, 2024 | 2735 | 2796 | 2735 | 2750 | 267 | +8.88(+0.32%) |
Feb 15, 2024 | 2777 | 2777 | 2710 | 2741 | 205 | +5.89(+0.22%) |
Feb 14, 2024 | 2656 | 2758 | 2652 | 2735 | 259 | +82.81(+3.12%) |
Feb 13, 2024 | 2710 | 2733 | 2630 | 2652 | 947 | -69.44(-2.55%) |
Feb 12, 2024 | 2735 | 2788 | 2705 | 2722 | 602 | -49.09(-1.77%) |
Feb 09, 2024 | 2760 | 2787 | 2735 | 2771 | 516 | +35.95(+1.31%) |
Feb 08, 2024 | 2800 | 2800 | 2710 | 2735 | 1,659 | +4.38(+0.16%) |
Feb 07, 2024 | 2820 | 2820 | 2699 | 2731 | 400 | +31.33(+1.16%) |
Feb 06, 2024 | 2692 | 2750 | 2675 | 2699 | 1,007 | -10.57(-0.39%) |
Feb 05, 2024 | 2787 | 2800 | 2645 | 2710 | 1,195 | -95.75(-3.41%) |
Feb 02, 2024 | 2791 | 2821 | 2771 | 2806 | 657 | +13.58(+0.49%) |
Feb 01, 2024 | 2804 | 2827 | 2721 | 2792 | 516 | +13.06(+0.47%) |
Jan 31, 2024 | 2832 | 2866 | 2770 | 2779 | 632 | -51.03(-1.80%) |
Jan 30, 2024 | 2906 | 2908 | 2785 | 2830 | 432 | +33.53(+1.20%) |
Jan 29, 2024 | 2942 | 2942 | 2731 | 2796 | 651 | +45.56(+1.66%) |
Jan 26, 2024 | 2722 | 2752 | 2718 | 2751 | 543 | +48.87(+1.81%) |
Jan 25, 2024 | 2694 | 2750 | 2678 | 2702 | 1,089 | -35.80(-1.31%) |
Jan 24, 2024 | 2700 | 2749 | 2700 | 2738 | 639 | +20.84(+0.77%) |
Jan 23, 2024 | 2693 | 2723 | 2669 | 2717 | 999 | +19.34(+0.72%) |
Jan 22, 2024 | 2830 | 2830 | 2680 | 2698 | 553 | -26.27(-0.96%) |
Jan 19, 2024 | 2687 | 2724 | 2667 | 2724 | 481 | +50.70(+1.90%) |
Jan 18, 2024 | 2616 | 2684 | 2616 | 2673 | 1,093 | +41.00(+1.56%) |
Jan 17, 2024 | 2801 | 2801 | 2606 | 2632 | 530 | -45.27(-1.69%) |
Jan 16, 2024 | 2639 | 2700 | 2639 | 2678 | 553 | +2.50(+0.09%) |
Jan 12, 2024 | 2888 | 2888 | 2621 | 2675 | 616 | +68.16(+2.61%) |
Jan 11, 2024 | 2599 | 2619 | 2566 | 2607 | 776 | -0.67(-0.03%) |
Jan 10, 2024 | 2608 | 2617 | 2550 | 2608 | 389 | +22.51(+0.87%) |
Jan 09, 2024 | 2590 | 2676 | 2520 | 2585 | 791 | +15.50(+0.60%) |
Jan 08, 2024 | 2500 | 2590 | 2500 | 2570 | 701 | +57.82(+2.30%) |
Jan 05, 2024 | 2493 | 2530 | 2486 | 2512 | 522 | +13.68(+0.55%) |
Jan 04, 2024 | 2500 | 2500 | 2475 | 2498 | 279 | +22.12(+0.89%) |
Jan 03, 2024 | 2426 | 2489 | 2418 | 2476 | 607 | +49.49(+2.04%) |
Jan 02, 2024 | 2496 | 2496 | 2405 | 2426 | 569 | -58.26(-2.34%) |
Dec 29, 2023 | 2517 | 2530 | 2459 | 2485 | 556 | +1.65(+0.07%) |
Dec 28, 2023 | 2600 | 2600 | 2472 | 2483 | 252 | -13.69(-0.55%) |
Dec 27, 2023 | 2600 | 2600 | 2475 | 2497 | 1,240 | +21.19(+0.86%) |
Dec 26, 2023 | 2465 | 2491 | 2460 | 2476 | 245 | +27.65(+1.13%) |
Dec 22, 2023 | 2437 | 2463 | 2435 | 2448 | 795 | +12.13(+0.50%) |
Dec 21, 2023 | 2412 | 2439 | 2396 | 2436 | 1,422 | +39.89(+1.66%) |
Dec 20, 2023 | 2367 | 2430 | 2365 | 2396 | 304 | +24.78(+1.05%) |
Dec 19, 2023 | 2501 | 2501 | 2371 | 2371 | 621 | -61.82(-2.54%) |
Dec 18, 2023 | 2490 | 2490 | 2423 | 2433 | 892 | -47.13(-1.90%) |
Dec 15, 2023 | 2475 | 2507 | 2475 | 2480 | 555 | +4.95(+0.20%) |
Dec 14, 2023 | 2500 | 2500 | 2432 | 2475 | 1,560 | +22.46(+0.92%) |
Dec 13, 2023 | 2448 | 2453 | 2400 | 2453 | 346 | +33.95(+1.40%) |
Dec 12, 2023 | 2450 | 2461 | 2400 | 2419 | 769 | -31.36(-1.28%) |
Dec 11, 2023 | 2450 | 2500 | 2420 | 2450 | 387 | +13.15(+0.54%) |
Dec 08, 2023 | 2415 | 2449 | 2402 | 2437 | 521 | +22.73(+0.94%) |
Dec 07, 2023 | 2395 | 2463 | 2385 | 2414 | 382 | +23.88(+1.00%) |
Dec 06, 2023 | 2437 | 2480 | 2390 | 2390 | 451 | -17.81(-0.74%) |
Dec 05, 2023 | 2370 | 2442 | 2368 | 2408 | 1,109 | +16.02(+0.67%) |
Dec 04, 2023 | 2478 | 2500 | 2360 | 2392 | 1,094 | +18.96(+0.80%) |
Dec 01, 2023 | 2395 | 2395 | 2329 | 2373 | 379 | +23.07(+0.98%) |
Nov 30, 2023 | 2369 | 2385 | 2350 | 2350 | 146 | -19.14(-0.81%) |
Nov 29, 2023 | 2326 | 2384 | 2326 | 2369 | 644 | +9.60(+0.41%) |
Nov 28, 2023 | 2369 | 2381 | 2338 | 2360 | 247 | +0.60(+0.03%) |
Nov 27, 2023 | 2311 | 2378 | 2311 | 2359 | 398 | +22.41(+0.96%) |
Nov 24, 2023 | 2332 | 2350 | 2320 | 2337 | 190 | +14.53(+0.63%) |
Nov 22, 2023 | 2309 | 2335 | 2289 | 2322 | 181 | +6.76(+0.29%) |
Nov 21, 2023 | 2293 | 2329 | 2293 | 2315 | 306 | -3.57(-0.15%) |
Nov 20, 2023 | 2302 | 2325 | 2273 | 2319 | 298 | +17.37(+0.75%) |
Nov 17, 2023 | 2280 | 2310 | 2229 | 2301 | 780 | +5.62(+0.24%) |
Nov 16, 2023 | 2206 | 2299 | 2206 | 2296 | 1,173 | +8.55(+0.37%) |
Nov 15, 2023 | 2300 | 2300 | 2239 | 2287 | 996 | +52.77(+2.36%) |
Nov 14, 2023 | 2266 | 2266 | 2219 | 2234 | 739 | -8.41(-0.37%) |
Nov 13, 2023 | 2196 | 2250 | 2184 | 2243 | 944 | +47.90(+2.18%) |
Nov 10, 2023 | 2199 | 2199 | 2115 | 2195 | 695 | +78.00(+3.68%) |
Nov 09, 2023 | 2120 | 2173 | 2117 | 2117 | 406 | +8.01(+0.38%) |
Nov 08, 2023 | 2093 | 2127 | 2088 | 2109 | 636 | +12.20(+0.58%) |
Nov 07, 2023 | 2098 | 2114 | 2072 | 2097 | 792 | +21.15(+1.02%) |
Nov 06, 2023 | 2098 | 2101 | 2063 | 2076 | 403 | -24.34(-1.16%) |
Nov 03, 2023 | 2078 | 2114 | 2062 | 2100 | 1,053 | +20.05(+0.96%) |
Nov 02, 2023 | 2067 | 2088 | 2045 | 2080 | 2,136 | +40.66(+1.99%) |
Nov 01, 2023 | 2020 | 2043 | 2008 | 2039 | 111 | +30.28(+1.51%) |
Oct 31, 2023 | 2055 | 2055 | 1980 | 2009 | 162 | +20.12(+1.01%) |
Oct 30, 2023 | 1975 | 1993 | 1935 | 1989 | 235 | +63.88(+3.32%) |
Oct 27, 2023 | 1950 | 1981 | 1922 | 1925 | 371 | -39.09(-1.99%) |
Oct 26, 2023 | 2023 | 2023 | 1955 | 1964 | 321 | -48.86(-2.43%) |
Oct 25, 2023 | 2050 | 2059 | 2013 | 2013 | 202 | -37.39(-1.82%) |
Oct 24, 2023 | 2077 | 2077 | 2050 | 2050 | 931 | +0.00(+0.00%) |
Oct 23, 2023 | 2049 | 2077 | 2043 | 2050 | 315 | -25.87(-1.25%) |
Oct 20, 2023 | 2080 | 2099 | 2062 | 2076 | 381 | -1.95(-0.09%) |
Oct 19, 2023 | 2040 | 2097 | 2040 | 2078 | 846 | +16.07(+0.78%) |
Oct 18, 2023 | 2100 | 2100 | 2057 | 2062 | 248 | -26.24(-1.26%) |
Oct 17, 2023 | 2085 | 2100 | 2072 | 2088 | 541 | -4.23(-0.20%) |
Oct 16, 2023 | 2067 | 2100 | 2067 | 2093 | 212 | +25.56(+1.24%) |
Oct 13, 2023 | 2099 | 2105 | 2065 | 2067 | 160 | -11.13(-0.54%) |
Oct 12, 2023 | 2114 | 2121 | 2078 | 2078 | 714 | -33.35(-1.58%) |
Oct 11, 2023 | 2098 | 2149 | 2095 | 2111 | 116 | +14.88(+0.71%) |
Oct 10, 2023 | 2131 | 2141 | 2088 | 2097 | 411 | -41.81(-1.96%) |
Oct 09, 2023 | 2125 | 2149 | 2114 | 2138 | 243 | +24.41(+1.15%) |
Oct 06, 2023 | 2075 | 2120 | 2065 | 2114 | 416 | +35.07(+1.69%) |
Oct 05, 2023 | 2147 | 2147 | 2050 | 2079 | 208 | +14.58(+0.71%) |
Oct 04, 2023 | 2000 | 2070 | 2000 | 2064 | 196 | +19.89(+0.97%) |
Oct 03, 2023 | 2037 | 2063 | 2010 | 2044 | 239 | +6.49(+0.32%) |
Oct 02, 2023 | 2060 | 2074 | 2038 | 2038 | 501 | -25.37(-1.23%) |
Sep 29, 2023 | 2052 | 2097 | 2052 | 2063 | 529 | -6.36(-0.31%) |
Sep 28, 2023 | 2061 | 2072 | 2038 | 2070 | 620 | +38.76(+1.91%) |
Sep 27, 2023 | 2017 | 2041 | 2010 | 2031 | 342 | +21.96(+1.09%) |
Sep 26, 2023 | 2014 | 2014 | 1975 | 2009 | 475 | -7.81(-0.39%) |
Sep 25, 2023 | 2009 | 2024 | 2015 | 2017 | 594 | +9.89(+0.49%) |
Sep 22, 2023 | 2000 | 2037 | 2000 | 2007 | 455 | -5.19(-0.26%) |
Sep 21, 2023 | 2041 | 2066 | 2009 | 2012 | 507 | -62.91(-3.03%) |
Sep 20, 2023 | 2044 | 2114 | 2044 | 2075 | 343 | -10.00(-0.48%) |
Sep 19, 2023 | 2140 | 2140 | 2059 | 2085 | 283 | -24.00(-1.14%) |
Sep 18, 2023 | 2140 | 2140 | 2109 | 2109 | 89 | -11.00(-0.52%) |
Sep 15, 2023 | 2046 | 2149 | 2046 | 2120 | 342 | -8.32(-0.39%) |
Sep 14, 2023 | 2058 | 2137 | 2046 | 2128 | 519 | +82.65(+4.04%) |
Sep 13, 2023 | 2052 | 2064 | 2041 | 2046 | 505 | -14.33(-0.70%) |
Sep 12, 2023 | 2066 | 2071 | 2049 | 2060 | 329 | -2.34(-0.11%) |
Sep 11, 2023 | 2050 | 2070 | 2032 | 2062 | 372 | +31.34(+1.54%) |
Sep 08, 2023 | 2110 | 2110 | 2030 | 2031 | 537 | -7.39(-0.36%) |
Sep 07, 2023 | 2000 | 2068 | 2000 | 2038 | 264 | -9.11(-0.44%) |
Sep 06, 2023 | 2048 | 2080 | 2035 | 2048 | 336 | -29.93(-1.44%) |
Sep 05, 2023 | 2081 | 2120 | 2058 | 2077 | 246 | -15.57(-0.74%) |