Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1761 | 1782 | 1761 | 1765 | 7,324 | +28.25(+1.63%) |
May 16, 2024 | 1790 | 1790 | 1736 | 1736 | 11,915 | -33.68(-1.90%) |
May 15, 2024 | 1766 | 1780 | 1715 | 1770 | 16,255 | +12.73(+0.72%) |
May 14, 2024 | 1800 | 1800 | 1743 | 1757 | 14,452 | -42.75(-2.37%) |
May 13, 2024 | 1855 | 1855 | 1800 | 1800 | 8,328 | -45.90(-2.49%) |
May 10, 2024 | 1864 | 1864 | 1809 | 1846 | 10,099 | -18.32(-0.98%) |
May 09, 2024 | 1872 | 1872 | 1845 | 1864 | 10,338 | -7.16(-0.38%) |
May 08, 2024 | 1856 | 1871 | 1856 | 1871 | 10,527 | +11.39(+0.61%) |
May 07, 2024 | 1875 | 1899 | 1855 | 1860 | 14,873 | +4.77(+0.26%) |
May 06, 2024 | 1807 | 1871 | 1807 | 1855 | 10,713 | +52.67(+2.92%) |
May 03, 2024 | 1819 | 1826 | 1800 | 1803 | 13,316 | -22.43(-1.23%) |
May 02, 2024 | 1855 | 1855 | 1825 | 1825 | 5,843 | +1.26(+0.07%) |
May 01, 2024 | 1800 | 1827 | 1795 | 1824 | 9,583 | +45.60(+2.56%) |
Apr 30, 2024 | 1768 | 1780 | 1768 | 1778 | 9,862 | +9.71(+0.55%) |
Apr 29, 2024 | 1768 | 1768 | 1768 | 1768 | 7,759 | +0.05(+0.00%) |
Apr 26, 2024 | 1751 | 1768 | 1751 | 1768 | 6,396 | -15.73(-0.88%) |
Apr 25, 2024 | 1775 | 1784 | 1775 | 1784 | 8,214 | +17.16(+0.97%) |
Apr 24, 2024 | 1702 | 1767 | 1702 | 1767 | 9,668 | +45.47(+2.64%) |
Apr 23, 2024 | 1730 | 1744 | 1721 | 1721 | 7,564 | -20.52(-1.18%) |
Apr 22, 2024 | 1743 | 1750 | 1730 | 1742 | 14,654 | -49.19(-2.75%) |
Apr 19, 2024 | 1760 | 1791 | 1759 | 1791 | 6,683 | +49.12(+2.82%) |
Apr 18, 2024 | 1740 | 1742 | 1740 | 1742 | 6,478 | +37.02(+2.17%) |
Apr 17, 2024 | 1715 | 1715 | 1705 | 1705 | 5,818 | -4.05(-0.24%) |
Apr 16, 2024 | 1725 | 1730 | 1709 | 1709 | 8,135 | +14.27(+0.84%) |
Apr 15, 2024 | 1666 | 1695 | 1666 | 1695 | 6,696 | +6.03(+0.36%) |
Apr 12, 2024 | 1689 | 1689 | 1689 | 1689 | 4,535 | -12.21(-0.72%) |
Apr 11, 2024 | 1711 | 1711 | 1701 | 1701 | 6,450 | -35.96(-2.07%) |
Apr 10, 2024 | 1725 | 1737 | 1700 | 1737 | 7,448 | -2.59(-0.15%) |
Apr 09, 2024 | 1740 | 1740 | 1740 | 1740 | 6,111 | -24.52(-1.39%) |
Apr 08, 2024 | 1786 | 1786 | 1759 | 1764 | 7,434 | -9.02(-0.51%) |
Apr 05, 2024 | 1743 | 1773 | 1743 | 1773 | 7,336 | +33.85(+1.95%) |
Apr 04, 2024 | 1745 | 1745 | 1739 | 1739 | 7,059 | -7.10(-0.41%) |
Apr 03, 2024 | 1820 | 1820 | 1737 | 1746 | 15,067 | -7.65(-0.44%) |
Apr 02, 2024 | 1770 | 1792 | 1750 | 1754 | 10,146 | -16.11(-0.91%) |
Apr 01, 2024 | 1824 | 1824 | 1750 | 1770 | 7,688 | -24.19(-1.35%) |
Mar 28, 2024 | 1804 | 1811 | 1794 | 1794 | 7,975 | -8.69(-0.48%) |
Mar 27, 2024 | 1803 | 1803 | 1803 | 1803 | 6,084 | +23.03(+1.29%) |
Mar 26, 2024 | 1780 | 1780 | 1780 | 1780 | 6,713 | +0.00(+0.00%) |
Mar 25, 2024 | 1791 | 1810 | 1764 | 1780 | 7,794 | +0.53(+0.03%) |
Mar 22, 2024 | 1790 | 1790 | 1773 | 1779 | 7,800 | -26.37(-1.46%) |
Mar 21, 2024 | 1850 | 1850 | 1797 | 1806 | 7,737 | -36.08(-1.96%) |
Mar 20, 2024 | 1822 | 1845 | 1822 | 1842 | 7,524 | +36.18(+2.00%) |
Mar 19, 2024 | 1806 | 1806 | 1806 | 1806 | 5,992 | +32.52(+1.83%) |
Mar 18, 2024 | 1800 | 1801 | 1770 | 1773 | 10,632 | -15.82(-0.88%) |
Mar 15, 2024 | 1732 | 1796 | 1732 | 1789 | 13,385 | +49.24(+2.83%) |
Mar 14, 2024 | 1747 | 1754 | 1735 | 1740 | 9,282 | +3.27(+0.19%) |
Mar 13, 2024 | 1753 | 1753 | 1736 | 1736 | 7,143 | -8.47(-0.49%) |
Mar 12, 2024 | 1743 | 1745 | 1742 | 1745 | 7,804 | +16.97(+0.98%) |
Mar 11, 2024 | 1700 | 1740 | 1700 | 1728 | 7,999 | +5.06(+0.29%) |
Mar 08, 2024 | 1776 | 1776 | 1723 | 1723 | 7,958 | -52.06(-2.93%) |
Mar 07, 2024 | 1789 | 1789 | 1775 | 1775 | 5,727 | +0.00(+0.00%) |
Mar 06, 2024 | 1735 | 1783 | 1735 | 1775 | 6,236 | +35.97(+2.07%) |
Mar 05, 2024 | 1775 | 1775 | 1739 | 1739 | 6,890 | -35.87(-2.02%) |
Mar 04, 2024 | 1772 | 1775 | 1772 | 1775 | 5,276 | +35.67(+2.05%) |