Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 1571 | 1572 | 1562 | 1568 | 0 | -3.99(-0.25%) |
May 21, 2024 | 1565 | 1572 | 1565 | 1572 | 0 | +3.83(+0.24%) |
May 20, 2024 | 1567 | 1573 | 1567 | 1568 | 0 | +1.45(+0.09%) |
May 17, 2024 | 1565 | 1566 | 1561 | 1566 | 0 | +1.71(+0.11%) |
May 16, 2024 | 1569 | 1573 | 1564 | 1565 | 0 | -2.84(-0.18%) |
May 15, 2024 | 1557 | 1568 | 1555 | 1567 | 0 | +17.46(+1.13%) |
May 14, 2024 | 1543 | 1551 | 1542 | 1550 | 0 | +7.18(+0.47%) |
May 13, 2024 | 1547 | 1547 | 1540 | 1543 | 0 | -0.14(-0.01%) |
May 10, 2024 | 1544 | 1548 | 1539 | 1543 | 0 | +2.38(+0.15%) |
May 09, 2024 | 1535 | 1541 | 1532 | 1540 | 0 | +7.32(+0.48%) |
May 08, 2024 | 1528 | 1534 | 1528 | 1533 | 0 | -0.28(-0.02%) |
May 07, 2024 | 1534 | 1537 | 1531 | 1533 | 0 | +1.76(+0.11%) |
May 06, 2024 | 1524 | 1532 | 1524 | 1532 | 0 | +13.63(+0.90%) |
May 03, 2024 | 1517 | 1520 | 1512 | 1518 | 0 | +15.10(+1.00%) |
May 02, 2024 | 1501 | 1505 | 1492 | 1503 | 0 | +10.36(+0.69%) |
May 01, 2024 | 1496 | 1511 | 1492 | 1493 | 0 | -4.79(-0.32%) |
Apr 30, 2024 | 1512 | 1515 | 1497 | 1497 | 0 | -18.92(-1.25%) |
Apr 29, 2024 | 1517 | 1519 | 1510 | 1516 | 0 | +3.33(+0.22%) |
Apr 26, 2024 | 1508 | 1517 | 1507 | 1513 | 0 | +11.71(+0.78%) |
Apr 25, 2024 | 1492 | 1504 | 1490 | 1501 | 0 | -5.20(-0.35%) |
Apr 24, 2024 | 1509 | 1511 | 1501 | 1506 | 0 | +0.09(+0.01%) |
Apr 23, 2024 | 1498 | 1508 | 1497 | 1506 | 0 | +12.70(+0.85%) |
Apr 22, 2024 | 1491 | 1500 | 1486 | 1494 | 0 | +5.77(+0.39%) |
Apr 19, 2024 | 1491 | 1494 | 1485 | 1488 | 0 | -9.26(-0.62%) |
Apr 18, 2024 | 1502 | 1507 | 1495 | 1497 | 0 | -2.75(-0.18%) |
Apr 17, 2024 | 1511 | 1512 | 1498 | 1500 | 0 | -6.99(-0.46%) |
Apr 16, 2024 | 1510 | 1513 | 1505 | 1507 | 0 | -3.81(-0.25%) |
Apr 15, 2024 | 1532 | 1534 | 1509 | 1511 | 0 | -13.19(-0.87%) |
Apr 12, 2024 | 1533 | 1537 | 1521 | 1524 | 0 | -17.50(-1.14%) |
Apr 11, 2024 | 1535 | 1545 | 1528 | 1541 | 0 | +9.32(+0.61%) |
Apr 10, 2024 | 1530 | 1536 | 1527 | 1532 | 0 | -12.20(-0.79%) |
Apr 09, 2024 | 1548 | 1548 | 1533 | 1544 | 0 | +1.96(+0.13%) |
Apr 08, 2024 | 1545 | 1547 | 1542 | 1542 | 0 | -1.67(-0.11%) |
Apr 05, 2024 | 1533 | 1548 | 1532 | 1544 | 0 | +14.64(+0.96%) |
Apr 04, 2024 | 1555 | 1556 | 1529 | 1529 | 0 | -14.80(-0.96%) |
Apr 03, 2024 | 1542 | 1549 | 1541 | 1544 | 0 | +1.29(+0.08%) |
Apr 02, 2024 | 1542 | 1544 | 1538 | 1543 | 0 | -9.68(-0.62%) |
Apr 01, 2024 | 1556 | 1558 | 1549 | 1553 | 0 | -2.81(-0.18%) |
Mar 28, 2024 | 1555 | 1555 | 1555 | 1555 | 0 | +2.18(+0.14%) |
Mar 27, 2024 | 1550 | 1553 | 1544 | 1553 | 0 | +11.78(+0.76%) |
Mar 26, 2024 | 1548 | 1550 | 1541 | 1541 | 0 | -4.16(-0.27%) |
Mar 25, 2024 | 1546 | 1548 | 1545 | 1546 | 0 | -4.52(-0.29%) |
Mar 22, 2024 | 1552 | 1553 | 1549 | 1550 | 0 | -1.85(-0.12%) |
Mar 21, 2024 | 1555 | 1557 | 1552 | 1552 | 0 | +4.45(+0.29%) |
Mar 20, 2024 | 1536 | 1548 | 1534 | 1547 | 0 | +11.60(+0.76%) |
Mar 19, 2024 | 1526 | 1536 | 1525 | 1536 | 0 | +6.80(+0.44%) |
Mar 18, 2024 | 1532 | 1536 | 1528 | 1529 | 0 | +7.53(+0.49%) |
Mar 15, 2024 | 1522 | 1524 | 1519 | 1522 | 0 | -10.14(-0.66%) |
Mar 14, 2024 | 1539 | 1539 | 1524 | 1532 | 0 | -4.05(-0.26%) |
Mar 13, 2024 | 1539 | 1540 | 1532 | 1536 | 0 | -2.93(-0.19%) |
Mar 12, 2024 | 1529 | 1540 | 1521 | 1539 | 0 | +17.04(+1.12%) |
Mar 11, 2024 | 1520 | 1524 | 1514 | 1522 | 0 | -1.76(-0.12%) |
Mar 08, 2024 | 1535 | 1543 | 1522 | 1523 | 0 | -9.87(-0.64%) |
Mar 07, 2024 | 1527 | 1536 | 1525 | 1533 | 0 | +15.77(+1.04%) |
Mar 06, 2024 | 1520 | 1524 | 1514 | 1518 | 0 | +7.79(+0.52%) |
Mar 05, 2024 | 1519 | 1520 | 1503 | 1510 | 0 | -15.41(-1.01%) |
Mar 04, 2024 | 1525 | 1531 | 1524 | 1525 | 0 | -1.88(-0.12%) |