Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2024 | 38561 | 38842 | 38540 | 38787 | 0 | +0.00(+0.00%) |
May 17, 2024 | 38561 | 38842 | 38540 | 38787 | 0 | -132.90(-0.34%) |
May 16, 2024 | 38646 | 38949 | 38513 | 38920 | 0 | +534.60(+1.39%) |
May 15, 2024 | 38533 | 38817 | 38336 | 38386 | 0 | +29.60(+0.08%) |
May 14, 2024 | 38288 | 38478 | 38085 | 38356 | 0 | +176.60(+0.46%) |
May 13, 2024 | 38212 | 38273 | 37970 | 38180 | 0 | -49.60(-0.13%) |
May 12, 2024 | 38362 | 38742 | 38127 | 38229 | 0 | +0.00(+0.00%) |
May 11, 2024 | 38362 | 38742 | 38127 | 38229 | 0 | +0.00(+0.00%) |
May 10, 2024 | 38362 | 38742 | 38127 | 38229 | 0 | +155.10(+0.41%) |
May 09, 2024 | 38243 | 38430 | 38072 | 38074 | 0 | -128.40(-0.34%) |
May 08, 2024 | 38678 | 38749 | 38160 | 38202 | 0 | -632.70(-1.63%) |
May 07, 2024 | 38636 | 38863 | 38542 | 38835 | 0 | +599.00(+1.57%) |
May 06, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 05, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 04, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 03, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | +0.00(+0.00%) |
May 02, 2024 | 38004 | 38356 | 37958 | 38236 | 0 | -38.00(-0.10%) |
May 01, 2024 | 38107 | 38433 | 38036 | 38274 | 0 | -131.60(-0.34%) |
Apr 30, 2024 | 38313 | 38608 | 38182 | 38406 | 0 | +470.90(+1.24%) |
Apr 29, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +0.00(+0.00%) |
Apr 28, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 37726 | 38098 | 37551 | 37935 | 0 | +306.30(+0.81%) |
Apr 25, 2024 | 38066 | 38130 | 37604 | 37628 | 0 | -831.60(-2.16%) |
Apr 24, 2024 | 37872 | 38460 | 37858 | 38460 | 0 | +907.90(+2.42%) |
Apr 23, 2024 | 37797 | 37818 | 37397 | 37552 | 0 | +113.60(+0.30%) |
Apr 22, 2024 | 37241 | 37512 | 37053 | 37439 | 0 | +370.20(+1.00%) |
Apr 21, 2024 | 37724 | 37750 | 36733 | 37068 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 37724 | 37750 | 36733 | 37068 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 37724 | 37750 | 36733 | 37068 | 0 | -1011.30(-2.66%) |
Apr 18, 2024 | 37745 | 38217 | 37645 | 38080 | 0 | +117.90(+0.31%) |
Apr 17, 2024 | 38588 | 38588 | 37962 | 37962 | 0 | -509.40(-1.32%) |
Apr 16, 2024 | 38751 | 38765 | 38322 | 38471 | 0 | -761.60(-1.94%) |
Apr 15, 2024 | 39057 | 39233 | 38821 | 39233 | 0 | -290.80(-0.74%) |
Apr 14, 2024 | 39722 | 39775 | 39458 | 39524 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 39722 | 39775 | 39458 | 39524 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 39722 | 39775 | 39458 | 39524 | 0 | +81.00(+0.21%) |
Apr 11, 2024 | 39091 | 39474 | 39065 | 39443 | 0 | -139.20(-0.35%) |
Apr 10, 2024 | 39582 | 39709 | 39510 | 39582 | 0 | -191.30(-0.48%) |
Apr 09, 2024 | 39497 | 39773 | 39476 | 39773 | 0 | +426.10(+1.08%) |
Apr 08, 2024 | 39392 | 39617 | 39197 | 39347 | 0 | +354.90(+0.91%) |
Apr 07, 2024 | 39237 | 39275 | 38774 | 38992 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 39237 | 39275 | 38774 | 38992 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 39237 | 39275 | 38774 | 38992 | 0 | -781.00(-1.96%) |
Apr 04, 2024 | 39928 | 40243 | 39773 | 39773 | 0 | +321.20(+0.81%) |
Apr 03, 2024 | 39504 | 39626 | 39217 | 39452 | 0 | -387.00(-0.97%) |
Apr 02, 2024 | 39893 | 40151 | 39708 | 39839 | 0 | +35.80(+0.09%) |
Apr 01, 2024 | 40647 | 40697 | 39706 | 39803 | 0 | -566.30(-1.40%) |
Mar 31, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 40277 | 40522 | 40268 | 40369 | 0 | +201.30(+0.50%) |
Mar 28, 2024 | 40324 | 40482 | 40054 | 40168 | 0 | -594.60(-1.46%) |
Mar 27, 2024 | 40517 | 40979 | 40452 | 40763 | 0 | +364.70(+0.90%) |
Mar 26, 2024 | 40345 | 40530 | 40281 | 40398 | 0 | -16.10(-0.04%) |
Mar 25, 2024 | 40799 | 40837 | 40414 | 40414 | 0 | -474.30(-1.16%) |
Mar 24, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 40943 | 41088 | 40714 | 40888 | 0 | +72.70(+0.18%) |
Mar 21, 2024 | 40512 | 40823 | 40452 | 40816 | 0 | +812.10(+2.03%) |
Mar 20, 2024 | 39623 | 40004 | 39408 | 40004 | 0 | +0.00(+0.00%) |
Mar 19, 2024 | 39623 | 40004 | 39408 | 40004 | 0 | +263.20(+0.66%) |
Mar 18, 2024 | 38961 | 39769 | 38936 | 39740 | 0 | +1032.80(+2.67%) |
Mar 17, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 38548 | 38809 | 38520 | 38708 | 0 | -99.80(-0.26%) |
Mar 14, 2024 | 38592 | 38840 | 38400 | 38807 | 0 | +111.40(+0.29%) |
Mar 13, 2024 | 39060 | 39148 | 38453 | 38696 | 0 | -101.50(-0.26%) |
Mar 12, 2024 | 38470 | 38842 | 38271 | 38798 | 0 | -23.00(-0.06%) |
Mar 11, 2024 | 39232 | 39241 | 38497 | 38820 | 0 | -868.40(-2.19%) |
Mar 10, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 39810 | 39989 | 39552 | 39689 | 0 | +90.20(+0.23%) |
Mar 07, 2024 | 39599 | 0 | -492.10(-1.23%) | |||
Mar 06, 2024 | 40091 | 0 | -6.80(-0.02%) | |||
Mar 05, 2024 | 40098 | 0 | -11.60(-0.03%) | |||
Mar 04, 2024 | 40109 | 0 | +198.40(+0.50%) | |||
Mar 03, 2024 | 39911 | 0 | +0.00(+0.00%) | |||
Mar 02, 2024 | 39255 | 39990 | 39225 | 39911 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 39255 | 39990 | 39225 | 39911 | 0 | +744.60(+1.90%) |
Feb 29, 2024 | 38936 | 39250 | 38877 | 39166 | 0 | -41.80(-0.11%) |
Feb 28, 2024 | 39208 | 0 | -31.50(-0.08%) | |||
Feb 27, 2024 | 39240 | 0 | +5.80(+0.01%) | |||
Feb 26, 2024 | 39234 | 0 | +135.00(+0.35%) | |||
Feb 25, 2024 | 39099 | 0 | +0.00(+0.00%) | |||
Feb 24, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +0.00(+0.00%) |
Feb 22, 2024 | 38508 | 39157 | 38508 | 39099 | 0 | +836.50(+2.19%) |
Feb 21, 2024 | 38262 | 0 | -101.40(-0.26%) | |||
Feb 20, 2024 | 38364 | 0 | -106.80(-0.28%) | |||
Feb 19, 2024 | 38470 | 0 | -16.80(-0.04%) | |||
Feb 18, 2024 | 38487 | 0 | +0.00(+0.00%) | |||
Feb 17, 2024 | 38517 | 38865 | 38362 | 38487 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 38517 | 38865 | 38362 | 38487 | 0 | +329.30(+0.86%) |
Feb 15, 2024 | 38158 | 0 | +454.60(+1.21%) | |||
Feb 14, 2024 | 37703 | 0 | -260.70(-0.69%) | |||
Feb 13, 2024 | 37964 | 0 | +1066.60(+2.89%) | |||
Feb 12, 2024 | 36897 | 0 | +0.00(+0.00%) | |||
Feb 11, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 36915 | 37287 | 36807 | 36897 | 0 | +34.10(+0.09%) |
Feb 08, 2024 | 36863 | 0 | +743.40(+2.06%) | |||
Feb 07, 2024 | 36120 | 0 | -40.80(-0.11%) | |||
Feb 06, 2024 | 36161 | 0 | -193.50(-0.53%) | |||
Feb 05, 2024 | 36354 | 0 | +196.20(+0.54%) | |||
Feb 04, 2024 | 36158 | 0 | +0.00(+0.00%) | |||
Feb 03, 2024 | 36250 | 36441 | 36084 | 36158 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 36250 | 36441 | 36084 | 36158 | 0 | +146.50(+0.41%) |
Feb 01, 2024 | 36012 | 0 | -275.20(-0.76%) | |||
Jan 31, 2024 | 36287 | 0 | +220.80(+0.61%) | |||
Jan 30, 2024 | 36066 | 0 | +39.00(+0.11%) | |||
Jan 29, 2024 | 36027 | 0 | +275.80(+0.77%) | |||
Jan 28, 2024 | 35751 | 0 | +0.00(+0.00%) | |||
Jan 27, 2024 | 36003 | 36060 | 35688 | 35751 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 36003 | 36060 | 35688 | 35751 | 0 | -485.40(-1.34%) |
Jan 25, 2024 | 36236 | 0 | +10.00(+0.03%) | |||
Jan 24, 2024 | 36226 | 0 | -291.10(-0.80%) | |||
Jan 23, 2024 | 36518 | 0 | -29.30(-0.08%) | |||
Jan 22, 2024 | 36547 | 0 | +583.60(+1.62%) | |||
Jan 21, 2024 | 35963 | 0 | +0.00(+0.00%) | |||
Jan 20, 2024 | 35914 | 36076 | 35790 | 35963 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 35914 | 36076 | 35790 | 35963 | 0 | +497.10(+1.40%) |
Jan 18, 2024 | 35466 | 0 | -11.60(-0.03%) | |||
Jan 17, 2024 | 35478 | 0 | -141.40(-0.40%) | |||
Jan 16, 2024 | 35619 | 0 | -282.60(-0.79%) | |||
Jan 15, 2024 | 35902 | 0 | +324.70(+0.91%) | |||
Jan 14, 2024 | 35577 | 0 | +0.00(+0.00%) | |||
Jan 13, 2024 | 35602 | 35840 | 35362 | 35577 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 35602 | 35840 | 35362 | 35577 | 0 | +527.20(+1.50%) |
Jan 11, 2024 | 35050 | 0 | +608.20(+1.77%) | |||
Jan 10, 2024 | 34442 | 0 | +678.50(+2.01%) | |||
Jan 09, 2024 | 33763 | 0 | +385.80(+1.16%) | |||
Jan 08, 2024 | 33377 | 0 | +0.00(+0.00%) | |||
Jan 07, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 33398 | 33568 | 33257 | 33377 | 0 | +89.10(+0.27%) |
Jan 04, 2024 | 33288 | 0 | -175.90(-0.53%) | |||
Jan 03, 2024 | 33464 | 0 | +0.00(+0.00%) | |||
Jan 02, 2024 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |
Jan 01, 2024 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 33459 | 33653 | 33305 | 33464 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 33459 | 33653 | 33305 | 33464 | 0 | -75.40(-0.22%) |
Dec 28, 2023 | 33540 | 0 | -141.60(-0.42%) | |||
Dec 27, 2023 | 33681 | 0 | +375.30(+1.13%) | |||
Dec 26, 2023 | 33306 | 0 | +51.90(+0.16%) | |||
Dec 25, 2023 | 33254 | 0 | +84.90(+0.26%) | |||
Dec 24, 2023 | 33169 | 0 | +0.00(+0.00%) | |||
Dec 23, 2023 | 33258 | 33375 | 33152 | 33169 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 33258 | 33375 | 33152 | 33169 | 0 | +28.60(+0.09%) |
Dec 21, 2023 | 33140 | 0 | -535.40(-1.59%) | |||
Dec 20, 2023 | 33676 | 0 | +456.50(+1.37%) | |||
Dec 19, 2023 | 33219 | 0 | +460.40(+1.41%) | |||
Dec 18, 2023 | 32759 | 0 | -211.60(-0.64%) | |||
Dec 17, 2023 | 32971 | 0 | +0.00(+0.00%) | |||
Dec 16, 2023 | 32761 | 33122 | 32733 | 32971 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 32761 | 33122 | 32733 | 32971 | 0 | +284.40(+0.87%) |
Dec 14, 2023 | 32686 | 0 | -240.20(-0.73%) | |||
Dec 13, 2023 | 32926 | 0 | +82.70(+0.25%) | |||
Dec 12, 2023 | 32844 | 0 | +51.90(+0.16%) | |||
Dec 11, 2023 | 32792 | 0 | +483.90(+1.50%) | |||
Dec 10, 2023 | 32308 | 0 | +0.00(+0.00%) | |||
Dec 09, 2023 | 32600 | 32604 | 32205 | 32308 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 32600 | 32604 | 32205 | 32308 | 0 | -550.40(-1.68%) |
Dec 07, 2023 | 32858 | 0 | -587.60(-1.76%) | |||
Dec 06, 2023 | 33446 | 0 | +670.10(+2.04%) | |||
Dec 05, 2023 | 32776 | 0 | -455.50(-1.37%) | |||
Dec 04, 2023 | 33231 | 0 | -200.20(-0.60%) | |||
Dec 03, 2023 | 33432 | 0 | +0.00(+0.00%) | |||
Dec 02, 2023 | 33537 | 33552 | 33397 | 33432 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 33537 | 33552 | 33397 | 33432 | 0 | -55.40(-0.17%) |
Nov 30, 2023 | 33487 | 0 | +165.70(+0.50%) | |||
Nov 29, 2023 | 33321 | 0 | -87.20(-0.26%) | |||
Nov 28, 2023 | 33408 | 0 | -39.30(-0.12%) | |||
Nov 27, 2023 | 33448 | 0 | -177.80(-0.53%) | |||
Nov 26, 2023 | 33626 | 0 | +0.00(+0.00%) | |||
Nov 25, 2023 | 33752 | 33818 | 33623 | 33626 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 33752 | 33818 | 33623 | 33626 | 0 | +173.70(+0.52%) |
Nov 23, 2023 | 33452 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 33183 | 33594 | 33183 | 33452 | 0 | +97.70(+0.29%) |
Nov 21, 2023 | 33354 | 0 | -33.90(-0.10%) | |||
Nov 20, 2023 | 33388 | 0 | -197.20(-0.59%) | |||
Nov 19, 2023 | 33585 | 0 | +0.00(+0.00%) | |||
Nov 18, 2023 | 33345 | 33600 | 33264 | 33585 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 33345 | 33600 | 33264 | 33585 | 0 | +160.80(+0.48%) |
Nov 16, 2023 | 33424 | 0 | -95.30(-0.28%) | |||
Nov 15, 2023 | 33520 | 0 | +823.80(+2.52%) | |||
Nov 14, 2023 | 32696 | 0 | +110.80(+0.34%) | |||
Nov 13, 2023 | 32585 | 0 | +17.00(+0.05%) | |||
Nov 12, 2023 | 32568 | 0 | +0.00(+0.00%) | |||
Nov 11, 2023 | 32491 | 32599 | 32248 | 32568 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 32491 | 32599 | 32248 | 32568 | 0 | -78.40(-0.24%) |
Nov 09, 2023 | 32646 | 0 | +480.00(+1.49%) | |||
Nov 08, 2023 | 32166 | 0 | -105.30(-0.33%) | |||
Nov 07, 2023 | 32272 | 0 | -436.70(-1.34%) | |||
Nov 06, 2023 | 32708 | 0 | +758.60(+2.37%) | |||
Nov 05, 2023 | 31950 | 0 | +0.00(+0.00%) | |||
Nov 04, 2023 | 31987 | 32087 | 31878 | 31950 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 31987 | 32087 | 31878 | 31950 | 0 | +0.00(+0.00%) |
Nov 02, 2023 | 31987 | 32087 | 31878 | 31950 | 0 | +348.20(+1.10%) |
Nov 01, 2023 | 31311 | 31602 | 31302 | 31602 | 0 | +742.90(+2.41%) |
Oct 31, 2023 | 30695 | 30974 | 30553 | 30859 | 0 | +161.80(+0.53%) |
Oct 30, 2023 | 30664 | 30762 | 30538 | 30697 | 0 | -294.70(-0.95%) |
Oct 29, 2023 | 30714 | 31082 | 30687 | 30992 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 30714 | 31082 | 30687 | 30992 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 30714 | 31082 | 30687 | 30992 | 0 | +389.90(+1.27%) |
Oct 26, 2023 | 30903 | 30943 | 30568 | 30602 | 0 | -668.10(-2.14%) |
Oct 25, 2023 | 31302 | 31467 | 31196 | 31270 | 0 | +207.60(+0.67%) |
Oct 24, 2023 | 31157 | 31210 | 30552 | 31062 | 0 | +62.70(+0.20%) |
Oct 23, 2023 | 31152 | 31177 | 30974 | 31000 | 0 | -259.80(-0.83%) |
Oct 22, 2023 | 31165 | 31429 | 31094 | 31259 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 31165 | 31429 | 31094 | 31259 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 31165 | 31429 | 31094 | 31259 | 0 | -171.20(-0.54%) |
Oct 19, 2023 | 31580 | 31669 | 31399 | 31431 | 0 | -611.60(-1.91%) |
Oct 18, 2023 | 32034 | 32102 | 31867 | 32042 | 0 | +1.90(+0.01%) |
Oct 17, 2023 | 32064 | 32261 | 31901 | 32040 | 0 | +381.30(+1.20%) |
Oct 16, 2023 | 31983 | 32000 | 31564 | 31659 | 0 | -657.00(-2.03%) |
Oct 15, 2023 | 32328 | 32533 | 32249 | 32316 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 32328 | 32533 | 32249 | 32316 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 32328 | 32533 | 32249 | 32316 | 0 | -178.70(-0.55%) |
Oct 12, 2023 | 32121 | 32495 | 32121 | 32495 | 0 | +558.20(+1.75%) |
Oct 11, 2023 | 31847 | 32037 | 31804 | 31936 | 0 | +190.00(+0.60%) |
Oct 10, 2023 | 31315 | 31818 | 31315 | 31746 | 0 | +751.80(+2.43%) |
Oct 09, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | +0.00(+0.00%) |
Oct 08, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 31004 | 31160 | 30928 | 30995 | 0 | -80.70(-0.26%) |
Oct 05, 2023 | 30734 | 31084 | 30565 | 31075 | 0 | +548.50(+1.80%) |
Oct 04, 2023 | 30765 | 30831 | 30488 | 30527 | 0 | -711.00(-2.28%) |
Oct 03, 2023 | 31608 | 31608 | 31157 | 31238 | 0 | -522.00(-1.64%) |
Oct 02, 2023 | 32102 | 32402 | 31760 | 31760 | 0 | -97.70(-0.31%) |