Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16784 | 16948 | 16772 | 16921 | 0 | +184.80(+1.10%) |
May 23, 2024 | 16994 | 16996 | 16678 | 16736 | 0 | -65.50(-0.39%) |
May 22, 2024 | 16842 | 16855 | 16712 | 16802 | 0 | -31.10(-0.18%) |
May 21, 2024 | 16730 | 16839 | 16720 | 16833 | 0 | +37.70(+0.22%) |
May 20, 2024 | 16699 | 16824 | 16696 | 16795 | 0 | +108.90(+0.65%) |
May 17, 2024 | 16709 | 16726 | 16614 | 16686 | 0 | -12.30(-0.07%) |
May 16, 2024 | 16740 | 16798 | 16693 | 16698 | 0 | -44.10(-0.26%) |
May 15, 2024 | 16601 | 16750 | 16544 | 16742 | 0 | +231.20(+1.40%) |
May 14, 2024 | 16389 | 16526 | 16386 | 16511 | 0 | +123.00(+0.75%) |
May 13, 2024 | 16393 | 16407 | 16335 | 16388 | 0 | +47.30(+0.29%) |
May 10, 2024 | 16389 | 16437 | 16294 | 16341 | 0 | -5.40(-0.03%) |
May 09, 2024 | 16331 | 16363 | 16242 | 16346 | 0 | +43.50(+0.27%) |
May 08, 2024 | 16230 | 16342 | 16226 | 16303 | 0 | -29.80(-0.18%) |
May 07, 2024 | 16361 | 16397 | 16304 | 16333 | 0 | -16.60(-0.10%) |
May 06, 2024 | 16209 | 16350 | 16198 | 16349 | 0 | +192.90(+1.19%) |
May 03, 2024 | 16148 | 16205 | 16068 | 16156 | 0 | +315.30(+1.99%) |
May 02, 2024 | 15758 | 15863 | 15605 | 15841 | 0 | +235.50(+1.51%) |
May 01, 2024 | 15647 | 15926 | 15558 | 15606 | 0 | -52.30(-0.33%) |
Apr 30, 2024 | 15919 | 15979 | 15656 | 15658 | 0 | -325.30(-2.04%) |
Apr 29, 2024 | 16007 | 16022 | 15886 | 15983 | 0 | +55.20(+0.35%) |
Apr 26, 2024 | 15824 | 15981 | 15771 | 15928 | 0 | +316.10(+2.02%) |
Apr 25, 2024 | 15375 | 15644 | 15344 | 15612 | 0 | -101.00(-0.64%) |
Apr 24, 2024 | 15803 | 15839 | 15634 | 15713 | 0 | +16.20(+0.10%) |
Apr 23, 2024 | 15528 | 15730 | 15511 | 15697 | 0 | +245.30(+1.59%) |
Apr 22, 2024 | 15396 | 15539 | 15266 | 15451 | 0 | +169.30(+1.11%) |
Apr 19, 2024 | 15543 | 15577 | 15223 | 15282 | 0 | -319.50(-2.05%) |
Apr 18, 2024 | 15704 | 15786 | 15588 | 15602 | 0 | -81.90(-0.52%) |
Apr 17, 2024 | 15934 | 15957 | 15654 | 15683 | 0 | -181.80(-1.15%) |
Apr 16, 2024 | 15856 | 15966 | 15822 | 15865 | 0 | -19.80(-0.12%) |
Apr 15, 2024 | 16276 | 16295 | 15864 | 15885 | 0 | -290.10(-1.79%) |
Apr 12, 2024 | 16296 | 16342 | 16125 | 16175 | 0 | -267.10(-1.62%) |
Apr 11, 2024 | 16238 | 16465 | 16155 | 16442 | 0 | +271.80(+1.68%) |
Apr 10, 2024 | 16104 | 16200 | 16092 | 16170 | 0 | -136.20(-0.84%) |
Apr 09, 2024 | 16331 | 16348 | 16141 | 16307 | 0 | +52.60(+0.32%) |
Apr 08, 2024 | 16285 | 16324 | 16221 | 16254 | 0 | +5.50(+0.03%) |
Apr 05, 2024 | 16094 | 16326 | 16080 | 16248 | 0 | +199.40(+1.24%) |
Apr 04, 2024 | 16419 | 16468 | 16047 | 16049 | 0 | -228.40(-1.40%) |
Apr 03, 2024 | 16172 | 16341 | 16169 | 16278 | 0 | +37.00(+0.23%) |
Apr 02, 2024 | 16199 | 16251 | 16137 | 16240 | 0 | -156.30(-0.95%) |
Apr 01, 2024 | 16397 | 16491 | 16328 | 16397 | 0 | +17.30(+0.11%) |
Mar 28, 2024 | 16372 | 16409 | 16367 | 16380 | 0 | -20.00(-0.12%) |
Mar 27, 2024 | 16431 | 16432 | 16279 | 16400 | 0 | +83.80(+0.51%) |
Mar 26, 2024 | 16444 | 16476 | 16313 | 16316 | 0 | -68.80(-0.42%) |
Mar 25, 2024 | 16340 | 16441 | 16316 | 16384 | 0 | -44.30(-0.27%) |
Mar 22, 2024 | 16388 | 16468 | 16361 | 16429 | 0 | +27.00(+0.16%) |
Mar 21, 2024 | 16520 | 16539 | 16394 | 16402 | 0 | +32.40(+0.20%) |
Mar 20, 2024 | 16200 | 16377 | 16128 | 16369 | 0 | +202.60(+1.25%) |
Mar 19, 2024 | 16025 | 16176 | 15952 | 16167 | 0 | +63.30(+0.39%) |
Mar 18, 2024 | 16155 | 16248 | 16094 | 16104 | 0 | +130.30(+0.82%) |
Mar 15, 2024 | 16044 | 16055 | 15926 | 15973 | 0 | -155.30(-0.96%) |
Mar 14, 2024 | 16210 | 16245 | 16040 | 16128 | 0 | -49.30(-0.30%) |
Mar 13, 2024 | 16222 | 16233 | 16143 | 16178 | 0 | -87.80(-0.54%) |
Mar 12, 2024 | 16124 | 16276 | 15993 | 16266 | 0 | +246.30(+1.54%) |
Mar 11, 2024 | 16053 | 16086 | 15978 | 16019 | 0 | -65.80(-0.41%) |
Mar 08, 2024 | 16322 | 16450 | 16060 | 16085 | 0 | -188.30(-1.16%) |
Mar 07, 2024 | 16144 | 16309 | 16096 | 16273 | 0 | +241.90(+1.51%) |
Mar 06, 2024 | 16091 | 16129 | 15957 | 16032 | 0 | +91.90(+0.58%) |
Mar 05, 2024 | 16074 | 16088 | 15863 | 15940 | 0 | -267.90(-1.65%) |
Mar 04, 2024 | 16264 | 16289 | 16199 | 16208 | 0 | -67.40(-0.41%) |
Mar 01, 2024 | 16110 | 16302 | 16097 | 16275 | 0 | +183.00(+1.14%) |
Feb 29, 2024 | 16059 | 16116 | 15932 | 16092 | 0 | +144.20(+0.90%) |
Feb 28, 2024 | 15969 | 16004 | 15925 | 15948 | 0 | -87.60(-0.55%) |
Feb 27, 2024 | 16014 | 16046 | 15940 | 16035 | 0 | +59.10(+0.37%) |
Feb 26, 2024 | 16021 | 16055 | 15974 | 15976 | 0 | -20.60(-0.13%) |
Feb 23, 2024 | 16097 | 16134 | 15954 | 15997 | 0 | -44.80(-0.28%) |
Feb 22, 2024 | 15900 | 16062 | 15869 | 16042 | 0 | +460.70(+2.96%) |
Feb 21, 2024 | 15533 | 15584 | 15452 | 15581 | 0 | -49.90(-0.32%) |
Feb 20, 2024 | 15680 | 15730 | 15508 | 15631 | 0 | -144.90(-0.92%) |
Feb 16, 2024 | 15911 | 15917 | 15752 | 15776 | 0 | -130.50(-0.82%) |
Feb 15, 2024 | 15870 | 15911 | 15780 | 15906 | 0 | +47.00(+0.30%) |
Feb 14, 2024 | 15787 | 15866 | 15684 | 15859 | 0 | +203.60(+1.30%) |
Feb 13, 2024 | 15599 | 15770 | 15551 | 15656 | 0 | -286.90(-1.80%) |
Feb 12, 2024 | 15983 | 16080 | 15918 | 15942 | 0 | -48.20(-0.30%) |
Feb 09, 2024 | 15844 | 16007 | 15832 | 15991 | 0 | +197.00(+1.25%) |
Feb 08, 2024 | 15763 | 15813 | 15739 | 15794 | 0 | +37.10(+0.24%) |
Feb 07, 2024 | 15689 | 15771 | 15646 | 15757 | 0 | +147.60(+0.95%) |
Feb 06, 2024 | 15645 | 15653 | 15515 | 15609 | 0 | +11.30(+0.07%) |
Feb 05, 2024 | 15614 | 15638 | 15472 | 15598 | 0 | -31.30(-0.20%) |
Feb 02, 2024 | 15403 | 15664 | 15367 | 15629 | 0 | +267.40(+1.74%) |
Feb 01, 2024 | 15254 | 15372 | 15209 | 15362 | 0 | +197.60(+1.30%) |
Jan 31, 2024 | 15335 | 15406 | 15158 | 15164 | 0 | -345.90(-2.23%) |
Jan 30, 2024 | 15604 | 15619 | 15485 | 15510 | 0 | -118.10(-0.76%) |
Jan 29, 2024 | 15464 | 15631 | 15450 | 15628 | 0 | +172.60(+1.12%) |
Jan 26, 2024 | 15476 | 15539 | 15433 | 15455 | 0 | -55.10(-0.36%) |
Jan 25, 2024 | 15551 | 15597 | 15431 | 15510 | 0 | +28.60(+0.18%) |
Jan 24, 2024 | 15561 | 15629 | 15469 | 15482 | 0 | +56.00(+0.36%) |
Jan 23, 2024 | 15388 | 15432 | 15337 | 15426 | 0 | +65.60(+0.43%) |
Jan 22, 2024 | 15392 | 15439 | 15334 | 15360 | 0 | +49.30(+0.32%) |
Jan 19, 2024 | 15127 | 15311 | 15087 | 15311 | 0 | +255.30(+1.70%) |
Jan 18, 2024 | 14994 | 15067 | 14911 | 15056 | 0 | +200.10(+1.35%) |
Jan 17, 2024 | 14820 | 14866 | 14706 | 14856 | 0 | -88.70(-0.59%) |
Jan 16, 2024 | 14908 | 15004 | 14864 | 14944 | 0 | -28.50(-0.19%) |
Jan 12, 2024 | 15000 | 15047 | 14932 | 14973 | 0 | +2.60(+0.02%) |
Jan 11, 2024 | 15021 | 15064 | 14800 | 14970 | 0 | +0.50(+0.00%) |
Jan 10, 2024 | 14884 | 14998 | 14843 | 14970 | 0 | +112.00(+0.75%) |
Jan 09, 2024 | 14742 | 14894 | 14717 | 14858 | 0 | +13.90(+0.09%) |
Jan 08, 2024 | 14566 | 14847 | 14560 | 14844 | 0 | +319.70(+2.20%) |
Jan 05, 2024 | 14515 | 14625 | 14478 | 14524 | 0 | +13.80(+0.10%) |
Jan 04, 2024 | 14532 | 14633 | 14505 | 14510 | 0 | -81.90(-0.56%) |
Jan 03, 2024 | 14642 | 14695 | 14577 | 14592 | 0 | -173.70(-1.18%) |
Jan 02, 2024 | 14874 | 14888 | 14682 | 14766 | 0 | -245.40(-1.63%) |
Dec 29, 2023 | 15099 | 15111 | 14955 | 15011 | 0 | -83.80(-0.56%) |
Dec 28, 2023 | 15145 | 15150 | 15087 | 15095 | 0 | -4.10(-0.03%) |
Dec 27, 2023 | 15090 | 15114 | 15052 | 15099 | 0 | +24.60(+0.16%) |
Dec 26, 2023 | 15029 | 15101 | 15024 | 15075 | 0 | +81.60(+0.54%) |
Dec 22, 2023 | 15006 | 15047 | 14927 | 14993 | 0 | +29.10(+0.19%) |
Dec 21, 2023 | 14936 | 14971 | 14838 | 14964 | 0 | +186.00(+1.26%) |
Dec 20, 2023 | 14983 | 15069 | 14776 | 14778 | 0 | -225.30(-1.50%) |
Dec 19, 2023 | 14939 | 15004 | 14922 | 15003 | 0 | +98.40(+0.66%) |
Dec 18, 2023 | 14816 | 14938 | 14812 | 14905 | 0 | +90.90(+0.61%) |
Dec 15, 2023 | 14798 | 14848 | 14753 | 14814 | 0 | +52.30(+0.35%) |
Dec 14, 2023 | 14799 | 14856 | 14642 | 14762 | 0 | +27.60(+0.19%) |
Dec 13, 2023 | 14562 | 14744 | 14518 | 14734 | 0 | +200.60(+1.38%) |
Dec 12, 2023 | 14431 | 14533 | 14385 | 14533 | 0 | +100.90(+0.70%) |
Dec 11, 2023 | 14340 | 14436 | 14325 | 14432 | 0 | +28.50(+0.20%) |
Dec 08, 2023 | 14269 | 14417 | 14265 | 14404 | 0 | +64.00(+0.45%) |
Dec 07, 2023 | 14232 | 14353 | 14221 | 14340 | 0 | +193.30(+1.37%) |
Dec 06, 2023 | 14325 | 14328 | 14138 | 14147 | 0 | -83.20(-0.58%) |
Dec 05, 2023 | 14125 | 14286 | 14122 | 14230 | 0 | +44.40(+0.31%) |
Dec 04, 2023 | 14169 | 14198 | 14058 | 14186 | 0 | -119.50(-0.84%) |
Dec 01, 2023 | 14179 | 14312 | 14135 | 14305 | 0 | +78.80(+0.55%) |
Nov 30, 2023 | 14262 | 14289 | 14127 | 14226 | 0 | -32.30(-0.23%) |
Nov 29, 2023 | 14372 | 14423 | 14248 | 14258 | 0 | -23.30(-0.16%) |
Nov 28, 2023 | 14228 | 14304 | 14196 | 14282 | 0 | +40.80(+0.29%) |
Nov 27, 2023 | 14246 | 14306 | 14205 | 14241 | 0 | -9.80(-0.07%) |
Nov 24, 2023 | 14238 | 14270 | 14214 | 14251 | 0 | -15.10(-0.11%) |
Nov 22, 2023 | 14295 | 14360 | 14227 | 14266 | 0 | +65.90(+0.46%) |
Nov 21, 2023 | 14217 | 14238 | 14146 | 14200 | 0 | -84.50(-0.59%) |
Nov 20, 2023 | 14141 | 14310 | 14134 | 14284 | 0 | +159.00(+1.13%) |
Nov 17, 2023 | 14107 | 14154 | 14064 | 14126 | 0 | +11.80(+0.08%) |
Nov 16, 2023 | 14066 | 14130 | 14034 | 14114 | 0 | +9.90(+0.07%) |
Nov 15, 2023 | 14147 | 14194 | 14061 | 14104 | 0 | +9.40(+0.07%) |
Nov 14, 2023 | 14015 | 14124 | 14003 | 14094 | 0 | +326.70(+2.37%) |
Nov 13, 2023 | 13738 | 13805 | 13688 | 13768 | 0 | -30.40(-0.22%) |
Nov 10, 2023 | 13571 | 13802 | 13556 | 13798 | 0 | +276.60(+2.05%) |
Nov 09, 2023 | 13685 | 13698 | 13506 | 13522 | 0 | -128.90(-0.94%) |
Nov 08, 2023 | 13658 | 13685 | 13574 | 13650 | 0 | +10.50(+0.08%) |
Nov 07, 2023 | 13565 | 13676 | 13517 | 13640 | 0 | +121.10(+0.90%) |
Nov 06, 2023 | 13517 | 13552 | 13436 | 13519 | 0 | +40.50(+0.30%) |
Nov 03, 2023 | 13351 | 13520 | 13345 | 13478 | 0 | +184.10(+1.38%) |
Nov 02, 2023 | 13225 | 13302 | 13178 | 13294 | 0 | +232.70(+1.78%) |
Nov 01, 2023 | 12887 | 13072 | 12875 | 13062 | 0 | +210.30(+1.64%) |
Oct 31, 2023 | 12782 | 12859 | 12697 | 12851 | 0 | +61.70(+0.48%) |
Oct 30, 2023 | 12741 | 12843 | 12692 | 12790 | 0 | +146.50(+1.16%) |
Oct 27, 2023 | 12720 | 12772 | 12601 | 12643 | 0 | +47.40(+0.38%) |
Oct 26, 2023 | 12766 | 12818 | 12544 | 12596 | 0 | -225.60(-1.76%) |
Oct 25, 2023 | 13042 | 13042 | 12804 | 12821 | 0 | -318.70(-2.43%) |
Oct 24, 2023 | 13088 | 13170 | 13023 | 13140 | 0 | +121.60(+0.93%) |
Oct 23, 2023 | 12938 | 13143 | 12849 | 13018 | 0 | +34.50(+0.27%) |
Oct 20, 2023 | 13155 | 13177 | 12977 | 12984 | 0 | -202.40(-1.53%) |
Oct 19, 2023 | 13355 | 13405 | 13157 | 13186 | 0 | -128.10(-0.96%) |
Oct 18, 2023 | 13442 | 13500 | 13275 | 13314 | 0 | -219.50(-1.62%) |
Oct 17, 2023 | 13418 | 13602 | 13365 | 13534 | 0 | -34.20(-0.25%) |
Oct 16, 2023 | 13450 | 13598 | 13456 | 13568 | 0 | +160.80(+1.20%) |
Oct 13, 2023 | 13613 | 13620 | 13362 | 13407 | 0 | -167.00(-1.23%) |
Oct 12, 2023 | 13675 | 13714 | 13492 | 13574 | 0 | -85.50(-0.63%) |
Oct 11, 2023 | 13627 | 13671 | 13549 | 13660 | 0 | +96.90(+0.71%) |
Oct 10, 2023 | 13499 | 13660 | 13492 | 13563 | 0 | +78.60(+0.58%) |
Oct 09, 2023 | 13326 | 13509 | 13278 | 13484 | 0 | +52.90(+0.39%) |
Oct 06, 2023 | 13127 | 13472 | 13099 | 13431 | 0 | +211.50(+1.60%) |
Oct 05, 2023 | 13230 | 13251 | 13088 | 13220 | 0 | -16.20(-0.12%) |
Oct 04, 2023 | 13099 | 13259 | 13072 | 13236 | 0 | +176.50(+1.35%) |
Oct 03, 2023 | 13231 | 13280 | 13009 | 13060 | 0 | -248.30(-1.87%) |