Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |