Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1749 | 1792 | 1742 | 1788 | 313,376 | +38.56(+2.20%) |
May 17, 2024 | 1734 | 1751 | 1726 | 1749 | 274,860 | +10.02(+0.58%) |
May 16, 2024 | 1728 | 1752 | 1721 | 1739 | 338,712 | +20.65(+1.20%) |
May 15, 2024 | 1703 | 1730 | 1683 | 1718 | 254,201 | +34.59(+2.05%) |
May 14, 2024 | 1670 | 1706 | 1656 | 1684 | 323,105 | +6.57(+0.39%) |
May 13, 2024 | 1710 | 1710 | 1671 | 1677 | 247,940 | -16.63(-0.98%) |
May 10, 2024 | 1700 | 1711 | 1682 | 1694 | 230,150 | -1.43(-0.08%) |
May 09, 2024 | 1718 | 1718 | 1685 | 1695 | 473,911 | -21.38(-1.25%) |
May 08, 2024 | 1665 | 1731 | 1663 | 1717 | 485,454 | +28.09(+1.66%) |
May 07, 2024 | 1653 | 1703 | 1640 | 1689 | 496,863 | +34.84(+2.11%) |
May 06, 2024 | 1642 | 1694 | 1633 | 1654 | 601,845 | +23.29(+1.43%) |
May 03, 2024 | 1620 | 1680 | 1617 | 1631 | 1,346,827 | +124.57(+8.27%) |
May 02, 2024 | 1463 | 1506 | 1444 | 1506 | 694,826 | +49.48(+3.40%) |
May 01, 2024 | 1446 | 1484 | 1428 | 1457 | 526,378 | -2.19(-0.15%) |
Apr 30, 2024 | 1438 | 1485 | 1433 | 1459 | 547,930 | +20.34(+1.41%) |
Apr 29, 2024 | 1430 | 1446 | 1420 | 1438 | 334,265 | +32.36(+2.30%) |
Apr 26, 2024 | 1380 | 1417 | 1377 | 1406 | 443,377 | +42.17(+3.09%) |
Apr 25, 2024 | 1350 | 1369 | 1341 | 1364 | 211,143 | -6.17(-0.45%) |
Apr 24, 2024 | 1385 | 1400 | 1360 | 1370 | 301,210 | -25.00(-1.79%) |
Apr 23, 2024 | 1390 | 1408 | 1367 | 1395 | 417,228 | +26.77(+1.96%) |
Apr 22, 2024 | 1364 | 1370 | 1325 | 1368 | 389,362 | +11.80(+0.87%) |
Apr 19, 2024 | 1379 | 1379 | 1344 | 1356 | 359,380 | -13.82(-1.01%) |
Apr 18, 2024 | 1389 | 1399 | 1367 | 1370 | 391,269 | -27.61(-1.98%) |
Apr 17, 2024 | 1404 | 1414 | 1389 | 1398 | 448,608 | -0.02(-0.00%) |
Apr 16, 2024 | 1418 | 1420 | 1397 | 1398 | 364,773 | -18.00(-1.27%) |
Apr 15, 2024 | 1466 | 1495 | 1401 | 1416 | 627,025 | -28.26(-1.96%) |
Apr 12, 2024 | 1495 | 1517 | 1443 | 1444 | 539,353 | -63.42(-4.21%) |
Apr 11, 2024 | 1486 | 1509 | 1479 | 1508 | 286,717 | +29.56(+2.00%) |
Apr 10, 2024 | 1475 | 1492 | 1463 | 1478 | 251,640 | -17.01(-1.14%) |
Apr 09, 2024 | 1492 | 1503 | 1479 | 1495 | 255,408 | +6.43(+0.43%) |
Apr 08, 2024 | 1513 | 1514 | 1488 | 1489 | 230,596 | -13.14(-0.87%) |
Apr 05, 2024 | 1495 | 1507 | 1486 | 1502 | 291,887 | +13.91(+0.93%) |
Apr 04, 2024 | 1524 | 1531 | 1487 | 1488 | 252,168 | -17.17(-1.14%) |
Apr 03, 2024 | 1500 | 1521 | 1492 | 1505 | 205,727 | -7.53(-0.50%) |
Apr 02, 2024 | 1504 | 1516 | 1490 | 1513 | 228,185 | -16.44(-1.08%) |
Apr 01, 2024 | 1527 | 1541 | 1519 | 1529 | 326,750 | +16.99(+1.12%) |
Mar 28, 2024 | 1523 | 1516 | 1509 | 1512 | 262,031 | -10.69(-0.70%) |
Mar 27, 2024 | 1553 | 1553 | 1503 | 1523 | 288,428 | -14.81(-0.96%) |
Mar 26, 2024 | 1558 | 1564 | 1533 | 1537 | 327,281 | -12.61(-0.81%) |
Mar 25, 2024 | 1568 | 1570 | 1534 | 1550 | 269,084 | -21.92(-1.39%) |
Mar 22, 2024 | 1557 | 1577 | 1538 | 1572 | 266,500 | +16.30(+1.05%) |
Mar 21, 2024 | 1538 | 1581 | 1538 | 1556 | 497,959 | +26.85(+1.76%) |
Mar 20, 2024 | 1524 | 1534 | 1496 | 1529 | 324,502 | +9.40(+0.62%) |
Mar 19, 2024 | 1503 | 1523 | 1480 | 1519 | 296,007 | +10.39(+0.69%) |
Mar 18, 2024 | 1525 | 1530 | 1501 | 1509 | 300,968 | +9.54(+0.64%) |
Mar 15, 2024 | 1560 | 1568 | 1496 | 1500 | 633,402 | -61.76(-3.96%) |
Mar 14, 2024 | 1556 | 1583 | 1547 | 1561 | 332,609 | +10.65(+0.69%) |
Mar 13, 2024 | 1546 | 1559 | 1530 | 1551 | 300,833 | +5.06(+0.33%) |
Mar 12, 2024 | 1553 | 1575 | 1530 | 1546 | 314,540 | -1.76(-0.11%) |
Mar 11, 2024 | 1526 | 1551 | 1516 | 1547 | 387,069 | +34.82(+2.30%) |
Mar 08, 2024 | 1528 | 1553 | 1512 | 1512 | 378,882 | -17.44(-1.14%) |
Mar 07, 2024 | 1541 | 1543 | 1510 | 1530 | 348,826 | +4.35(+0.29%) |
Mar 06, 2024 | 1551 | 1557 | 1504 | 1526 | 672,533 | -1.70(-0.11%) |
Mar 05, 2024 | 1550 | 1562 | 1508 | 1527 | 480,771 | -32.79(-2.10%) |
Mar 04, 2024 | 1611 | 1612 | 1553 | 1560 | 543,264 | -52.67(-3.27%) |
Mar 01, 2024 | 1605 | 1615 | 1579 | 1613 | 379,100 | +17.45(+1.09%) |
Feb 29, 2024 | 1594 | 1615 | 1584 | 1595 | 519,040 | +15.81(+1.00%) |
Feb 28, 2024 | 1596 | 1601 | 1578 | 1579 | 338,425 | -27.95(-1.74%) |
Feb 27, 2024 | 1631 | 1631 | 1590 | 1607 | 482,678 | -2.69(-0.17%) |
Feb 26, 2024 | 1625 | 1668 | 1600 | 1610 | 630,697 | -19.19(-1.18%) |
Feb 23, 2024 | 1670 | 1670 | 1577 | 1629 | 1,863,198 | -188.66(-10.38%) |
Feb 22, 2024 | 1768 | 1825 | 1760 | 1818 | 708,459 | +80.21(+4.62%) |
Feb 21, 2024 | 1740 | 1753 | 1711 | 1738 | 325,780 | -2.24(-0.13%) |
Feb 20, 2024 | 1747 | 1769 | 1729 | 1740 | 371,625 | -28.77(-1.63%) |
Feb 16, 2024 | 1773 | 1793 | 1750 | 1769 | 354,154 | -3.05(-0.17%) |
Feb 15, 2024 | 1760 | 1773 | 1742 | 1772 | 300,332 | +25.46(+1.46%) |
Feb 14, 2024 | 1722 | 1746 | 1704 | 1746 | 290,050 | +40.13(+2.35%) |
Feb 13, 2024 | 1682 | 1730 | 1669 | 1706 | 324,422 | -26.99(-1.56%) |
Feb 12, 2024 | 1740 | 1767 | 1728 | 1733 | 242,080 | -9.03(-0.52%) |
Feb 09, 2024 | 1758 | 1775 | 1740 | 1742 | 379,870 | +9.43(+0.54%) |
Feb 08, 2024 | 1729 | 1744 | 1713 | 1733 | 300,790 | +18.96(+1.11%) |
Feb 07, 2024 | 1718 | 1735 | 1704 | 1714 | 449,937 | +3.48(+0.20%) |
Feb 06, 2024 | 1770 | 1773 | 1676 | 1710 | 704,157 | -64.36(-3.63%) |
Feb 05, 2024 | 1770 | 1779 | 1752 | 1775 | 200,390 | +1.85(+0.10%) |
Feb 02, 2024 | 1727 | 1784 | 1726 | 1773 | 304,974 | +24.62(+1.41%) |
Feb 01, 2024 | 1752 | 1760 | 1730 | 1748 | 250,277 | +36.47(+2.13%) |
Jan 31, 2024 | 1715 | 1736 | 1705 | 1712 | 292,887 | -23.49(-1.35%) |
Jan 30, 2024 | 1760 | 1763 | 1734 | 1735 | 300,155 | -42.13(-2.37%) |
Jan 29, 2024 | 1797 | 1800 | 1760 | 1777 | 359,028 | -18.37(-1.02%) |
Jan 26, 2024 | 1741 | 1799 | 1728 | 1796 | 382,891 | +57.00(+3.28%) |
Jan 25, 2024 | 1769 | 1774 | 1722 | 1739 | 315,078 | -23.90(-1.36%) |
Jan 24, 2024 | 1771 | 1799 | 1757 | 1763 | 336,606 | +2.79(+0.16%) |
Jan 23, 2024 | 1768 | 1770 | 1750 | 1760 | 281,521 | +3.61(+0.21%) |
Jan 22, 2024 | 1748 | 1769 | 1738 | 1756 | 591,757 | +30.11(+1.74%) |
Jan 19, 2024 | 1670 | 1736 | 1665 | 1726 | 683,975 | +64.21(+3.86%) |
Jan 18, 2024 | 1646 | 1672 | 1644 | 1662 | 424,016 | +26.70(+1.63%) |
Jan 17, 2024 | 1664 | 1669 | 1615 | 1635 | 312,631 | -37.39(-2.24%) |
Jan 16, 2024 | 1659 | 1686 | 1656 | 1673 | 364,550 | +14.09(+0.85%) |
Jan 12, 2024 | 1610 | 1678 | 1596 | 1659 | 444,300 | +66.90(+4.20%) |
Jan 11, 2024 | 1605 | 1620 | 1573 | 1592 | 263,456 | -6.48(-0.41%) |
Jan 10, 2024 | 1585 | 1610 | 1581 | 1598 | 231,168 | +24.82(+1.58%) |
Jan 09, 2024 | 1564 | 1583 | 1564 | 1573 | 189,030 | -2.26(-0.14%) |
Jan 08, 2024 | 1548 | 1579 | 1548 | 1576 | 278,621 | +36.77(+2.39%) |
Jan 05, 2024 | 1527 | 1560 | 1527 | 1539 | 339,583 | +19.45(+1.28%) |
Jan 04, 2024 | 1490 | 1543 | 1484 | 1519 | 435,851 | +19.38(+1.29%) |
Jan 03, 2024 | 1515 | 1523 | 1498 | 1500 | 272,130 | -29.16(-1.91%) |
Jan 02, 2024 | 1563 | 1563 | 1518 | 1529 | 350,174 | -42.38(-2.70%) |
Dec 29, 2023 | 1582 | 1590 | 1565 | 1572 | 180,293 | -10.06(-0.64%) |
Dec 28, 2023 | 1591 | 1593 | 1581 | 1582 | 143,349 | -9.28(-0.58%) |
Dec 27, 2023 | 1577 | 1598 | 1577 | 1591 | 200,529 | +14.24(+0.90%) |
Dec 26, 2023 | 1598 | 1598 | 1568 | 1577 | 190,797 | -12.44(-0.78%) |
Dec 22, 2023 | 1593 | 1593 | 1576 | 1589 | 301,498 | -9.25(-0.58%) |
Dec 21, 2023 | 1617 | 1621 | 1582 | 1598 | 398,458 | +0.89(+0.06%) |
Dec 20, 2023 | 1625 | 1644 | 1596 | 1597 | 324,283 | -32.55(-2.00%) |
Dec 19, 2023 | 1620 | 1653 | 1620 | 1630 | 333,279 | +10.42(+0.64%) |
Dec 18, 2023 | 1605 | 1630 | 1603 | 1620 | 264,422 | +13.38(+0.83%) |
Dec 15, 2023 | 1604 | 1627 | 1598 | 1606 | 506,062 | +2.68(+0.17%) |
Dec 14, 2023 | 1627 | 1631 | 1571 | 1604 | 540,155 | -8.65(-0.54%) |
Dec 13, 2023 | 1613 | 1622 | 1582 | 1612 | 346,059 | -4.76(-0.29%) |
Dec 12, 2023 | 1611 | 1618 | 1590 | 1617 | 311,656 | +2.22(+0.14%) |
Dec 11, 2023 | 1575 | 1632 | 1571 | 1615 | 346,114 | +36.72(+2.33%) |
Dec 08, 2023 | 1578 | 1594 | 1573 | 1578 | 336,619 | -12.96(-0.81%) |
Dec 07, 2023 | 1576 | 1593 | 1567 | 1591 | 260,447 | +21.69(+1.38%) |
Dec 06, 2023 | 1598 | 1598 | 1564 | 1569 | 277,589 | -15.35(-0.97%) |
Dec 05, 2023 | 1583 | 1595 | 1570 | 1585 | 543,000 | -15.03(-0.94%) |
Dec 04, 2023 | 1638 | 1645 | 1590 | 1600 | 573,771 | -52.38(-3.17%) |
Dec 01, 2023 | 1609 | 1660 | 1608 | 1652 | 377,784 | +31.55(+1.95%) |
Nov 30, 2023 | 1605 | 1625 | 1574 | 1620 | 488,892 | +9.88(+0.61%) |
Nov 29, 2023 | 1602 | 1615 | 1593 | 1611 | 425,215 | +21.49(+1.35%) |
Nov 28, 2023 | 1598 | 1606 | 1579 | 1589 | 635,959 | -10.12(-0.63%) |
Nov 27, 2023 | 1550 | 1609 | 1546 | 1599 | 680,779 | +63.71(+4.15%) |
Nov 24, 2023 | 1522 | 1549 | 1522 | 1536 | 281,039 | +10.50(+0.69%) |
Nov 22, 2023 | 1504 | 1542 | 1503 | 1525 | 448,877 | +29.52(+1.97%) |
Nov 21, 2023 | 1471 | 1504 | 1470 | 1495 | 352,496 | +13.49(+0.91%) |
Nov 20, 2023 | 1476 | 1484 | 1450 | 1482 | 414,434 | +33.99(+2.35%) |
Nov 17, 2023 | 1472 | 1485 | 1445 | 1448 | 504,104 | -21.55(-1.47%) |
Nov 16, 2023 | 1432 | 1486 | 1431 | 1470 | 422,248 | +27.00(+1.87%) |
Nov 15, 2023 | 1445 | 1462 | 1435 | 1443 | 321,579 | +12.04(+0.84%) |
Nov 14, 2023 | 1423 | 1467 | 1419 | 1431 | 469,786 | +52.22(+3.79%) |
Nov 13, 2023 | 1374 | 1387 | 1355 | 1378 | 229,040 | +3.90(+0.28%) |
Nov 10, 2023 | 1346 | 1377 | 1337 | 1374 | 258,385 | +33.01(+2.46%) |
Nov 09, 2023 | 1378 | 1383 | 1340 | 1341 | 250,809 | -25.96(-1.90%) |
Nov 08, 2023 | 1379 | 1391 | 1360 | 1367 | 251,324 | -15.38(-1.11%) |
Nov 07, 2023 | 1388 | 1392 | 1372 | 1383 | 390,150 | +7.95(+0.58%) |
Nov 06, 2023 | 1399 | 1399 | 1353 | 1375 | 454,799 | -13.02(-0.94%) |
Nov 03, 2023 | 1347 | 1394 | 1347 | 1388 | 735,659 | +68.29(+5.18%) |
Nov 02, 2023 | 1350 | 1392 | 1310 | 1320 | 958,522 | +19.49(+1.50%) |