Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1145 | 1145 | 1134 | 1139 | 4,856 | -5.35(-0.47%) |
May 16, 2024 | 1147 | 1147 | 1135 | 1144 | 5,513 | -1.02(-0.09%) |
May 15, 2024 | 1128 | 1147 | 1126 | 1145 | 13,520 | +11.59(+1.02%) |
May 14, 2024 | 1138 | 1148 | 1125 | 1134 | 14,231 | +2.54(+0.22%) |
May 13, 2024 | 1145 | 1158 | 1131 | 1131 | 5,982 | -18.85(-1.64%) |
May 10, 2024 | 1105 | 1157 | 1105 | 1150 | 5,567 | +5.29(+0.46%) |
May 09, 2024 | 1132 | 1151 | 1126 | 1145 | 9,832 | +14.43(+1.28%) |
May 08, 2024 | 1138 | 1139 | 1118 | 1130 | 27,726 | -6.72(-0.59%) |
May 07, 2024 | 1133 | 1139 | 1120 | 1137 | 1,960 | +0.79(+0.07%) |
May 06, 2024 | 1131 | 1145 | 1109 | 1136 | 1,635 | +7.78(+0.69%) |
May 03, 2024 | 1108 | 1132 | 1089 | 1128 | 6,957 | +15.01(+1.35%) |
May 02, 2024 | 1130 | 1130 | 920.11 | 1113 | 3,396 | +0.86(+0.08%) |
May 01, 2024 | 1074 | 1119 | 1060 | 1113 | 4,964 | +26.27(+2.42%) |
Apr 30, 2024 | 1088 | 1100 | 1085 | 1086 | 3,534 | -16.71(-1.51%) |
Apr 29, 2024 | 1086 | 1103 | 1085 | 1103 | 1,071 | +18.26(+1.68%) |
Apr 26, 2024 | 1084 | 1095 | 1069 | 1085 | 3,774 | -3.13(-0.29%) |
Apr 25, 2024 | 1070 | 1088 | 1059 | 1088 | 1,501 | +9.58(+0.89%) |
Apr 24, 2024 | 1080 | 1089 | 1076 | 1078 | 2,522 | -6.66(-0.61%) |
Apr 23, 2024 | 1082 | 1096 | 1079 | 1085 | 1,366 | +2.42(+0.22%) |
Apr 22, 2024 | 1100 | 1120 | 1083 | 1083 | 1,802 | -17.60(-1.60%) |
Apr 19, 2024 | 1085 | 1106 | 1080 | 1100 | 2,631 | +10.13(+0.93%) |
Apr 18, 2024 | 1074 | 1093 | 1072 | 1090 | 1,271 | +13.38(+1.24%) |
Apr 17, 2024 | 1076 | 1082 | 1062 | 1077 | 2,514 | +6.49(+0.61%) |
Apr 16, 2024 | 1055 | 1074 | 1048 | 1070 | 2,260 | +6.77(+0.64%) |
Apr 15, 2024 | 1085 | 1094 | 1061 | 1063 | 3,172 | -8.94(-0.83%) |
Apr 12, 2024 | 1095 | 1095 | 1055 | 1072 | 2,432 | -20.16(-1.85%) |
Apr 11, 2024 | 1091 | 1107 | 1090 | 1092 | 2,753 | -8.51(-0.77%) |
Apr 10, 2024 | 1078 | 1107 | 1078 | 1101 | 2,530 | +12.06(+1.11%) |
Apr 09, 2024 | 1105 | 1118 | 1084 | 1089 | 1,541 | -15.93(-1.44%) |
Apr 08, 2024 | 1118 | 1120 | 1101 | 1105 | 9,959 | -12.22(-1.09%) |
Apr 05, 2024 | 1101 | 1118 | 1097 | 1117 | 1,987 | +21.71(+1.98%) |
Apr 04, 2024 | 1086 | 1113 | 1082 | 1095 | 1,935 | +8.47(+0.78%) |
Apr 03, 2024 | 1069 | 1091 | 1069 | 1087 | 1,298 | +16.05(+1.50%) |
Apr 02, 2024 | 1072 | 1086 | 1070 | 1071 | 12,013 | -2.10(-0.20%) |
Apr 01, 2024 | 1082 | 1087 | 1064 | 1073 | 13,149 | -6.11(-0.57%) |
Mar 28, 2024 | 1084 | 1107 | 1079 | 1079 | 2,371 | -2.96(-0.27%) |
Mar 27, 2024 | 1095 | 1097 | 1082 | 1082 | 5,253 | -8.23(-0.75%) |
Mar 26, 2024 | 1105 | 1105 | 1078 | 1090 | 5,942 | -7.91(-0.72%) |
Mar 25, 2024 | 1088 | 1122 | 1088 | 1098 | 31,513 | -8.24(-0.74%) |
Mar 22, 2024 | 1126 | 1131 | 1102 | 1106 | 32,527 | -21.53(-1.91%) |
Mar 21, 2024 | 1137 | 1142 | 1119 | 1128 | 4,626 | +0.55(+0.05%) |
Mar 20, 2024 | 1131 | 1150 | 1125 | 1127 | 10,935 | -14.28(-1.25%) |
Mar 19, 2024 | 1131 | 1144 | 1125 | 1142 | 3,741 | +6.30(+0.55%) |
Mar 18, 2024 | 1123 | 1137 | 1117 | 1135 | 6,620 | +14.33(+1.28%) |
Mar 15, 2024 | 1101 | 1134 | 1101 | 1121 | 1,802 | +3.57(+0.32%) |
Mar 14, 2024 | 1106 | 1120 | 1095 | 1117 | 3,939 | +10.54(+0.95%) |
Mar 13, 2024 | 1078 | 1112 | 1075 | 1107 | 2,488 | +2.39(+0.22%) |
Mar 12, 2024 | 1078 | 1107 | 1078 | 1105 | 5,086 | +3.51(+0.32%) |
Mar 11, 2024 | 1078 | 1104 | 1078 | 1101 | 2,312 | +13.12(+1.21%) |
Mar 08, 2024 | 1047 | 1106 | 1047 | 1088 | 2,424 | -18.02(-1.63%) |
Mar 07, 2024 | 1056 | 1106 | 1056 | 1106 | 7,691 | +18.55(+1.71%) |
Mar 06, 2024 | 1068 | 1096 | 1068 | 1087 | 4,308 | +17.43(+1.63%) |
Mar 05, 2024 | 1065 | 1091 | 1065 | 1070 | 3,542 | -14.36(-1.32%) |
Mar 04, 2024 | 1080 | 1092 | 1071 | 1084 | 3,639 | +12.36(+1.15%) |