Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1652 | 1658 | 1641 | 1648 | 0 | +1.14(+0.07%) |
May 09, 2024 | 1660 | 1660 | 1648 | 1647 | 0 | -10.19(-0.61%) |
May 08, 2024 | 1658 | 1663 | 1647 | 1658 | 0 | -10.18(-0.61%) |
May 07, 2024 | 1665 | 1665 | 1658 | 1668 | 0 | +1.13(+0.07%) |
May 06, 2024 | 1662 | 1669 | 1645 | 1667 | 0 | +0.00(+0.00%) |
May 03, 2024 | 1671 | 1671 | 1653 | 1667 | 0 | +6.79(+0.41%) |
May 02, 2024 | 1660 | 1667 | 1645 | 1660 | 0 | +13.58(+0.82%) |
May 01, 2024 | 1678 | 1678 | 1652 | 1646 | 0 | +7.92(+0.48%) |
Apr 30, 2024 | 1654 | 1654 | 1635 | 1638 | 0 | +0.00(+0.00%) |
Apr 29, 2024 | 1654 | 1664 | 1635 | 1638 | 0 | -13.58(-0.82%) |
Apr 26, 2024 | 1672 | 1672 | 1652 | 1652 | 0 | -5.66(-0.34%) |
Apr 25, 2024 | 1663 | 1673 | 1652 | 1658 | 0 | -7.92(-0.48%) |
Apr 24, 2024 | 1684 | 1684 | 1663 | 1665 | 0 | +1.13(+0.07%) |
Apr 23, 2024 | 1663 | 1673 | 1660 | 1664 | 0 | -4.52(-0.27%) |
Apr 22, 2024 | 1686 | 1686 | 1669 | 1669 | 0 | -15.84(-0.94%) |
Apr 19, 2024 | 1658 | 1685 | 1658 | 1685 | 0 | +20.36(+1.22%) |
Apr 18, 2024 | 1675 | 1677 | 1663 | 1664 | 0 | -1.13(-0.07%) |
Apr 17, 2024 | 1686 | 1686 | 1665 | 1665 | 0 | -26.02(-1.54%) |
Apr 16, 2024 | 1669 | 1691 | 1665 | 1691 | 0 | +22.63(+1.36%) |
Apr 15, 2024 | 1686 | 1691 | 1669 | 1669 | 0 | -22.63(-1.34%) |
Apr 12, 2024 | 1686 | 1691 | 1663 | 1691 | 0 | +9.05(+0.54%) |
Apr 11, 2024 | 1686 | 1689 | 1675 | 1682 | 0 | +2.26(+0.13%) |
Apr 10, 2024 | 1679 | 1680 | 1675 | 1680 | 0 | +1.14(+0.07%) |
Apr 09, 2024 | 1706 | 1706 | 1679 | 1679 | 0 | -27.16(-1.59%) |
Apr 08, 2024 | 1681 | 1706 | 1681 | 1706 | 0 | +24.89(+1.48%) |
Apr 05, 2024 | 1676 | 1681 | 1676 | 1681 | 0 | +1.13(+0.07%) |
Apr 04, 2024 | 1664 | 1680 | 1663 | 1680 | 0 | +15.84(+0.95%) |
Apr 03, 2024 | 1669 | 1678 | 1663 | 1664 | 0 | -5.65(-0.34%) |
Apr 02, 2024 | 1688 | 1690 | 1669 | 1670 | 0 | -15.84(-0.94%) |
Apr 01, 2024 | 1686 | 1698 | 1675 | 1686 | 0 | +9.05(+0.54%) |
Mar 28, 2024 | 1677 | 1677 | 1677 | 1677 | 0 | +4.52(+0.27%) |
Mar 27, 2024 | 1677 | 1686 | 1670 | 1672 | 0 | -13.57(-0.80%) |
Mar 26, 2024 | 1693 | 1702 | 1680 | 1686 | 0 | +5.65(+0.34%) |
Mar 25, 2024 | 1684 | 1688 | 1675 | 1680 | 0 | +5.66(+0.34%) |
Mar 22, 2024 | 1675 | 1686 | 1652 | 1675 | 0 | +0.00(+0.00%) |
Mar 21, 2024 | 1687 | 1687 | 1675 | 1675 | 0 | +0.00(+0.00%) |
Mar 20, 2024 | 1679 | 1686 | 1675 | 1675 | 0 | -1.13(-0.07%) |
Mar 19, 2024 | 1686 | 1686 | 1675 | 1676 | 0 | +1.13(+0.07%) |
Mar 18, 2024 | 1622 | 1694 | 1613 | 1675 | 0 | -6.79(-0.40%) |
Mar 15, 2024 | 1678 | 1689 | 1671 | 1681 | 0 | +2.27(+0.14%) |
Mar 14, 2024 | 1698 | 1698 | 1671 | 1679 | 0 | +0.00(+0.00%) |
Mar 13, 2024 | 1696 | 1697 | 1673 | 1679 | 0 | -15.84(-0.93%) |
Mar 12, 2024 | 1696 | 1696 | 1689 | 1695 | 0 | +6.78(+0.40%) |
Mar 11, 2024 | 1686 | 1694 | 1684 | 1688 | 0 | +10.19(+0.61%) |
Mar 08, 2024 | 1696 | 1696 | 1678 | 1678 | 0 | -2.27(-0.14%) |
Mar 07, 2024 | 1694 | 1696 | 1680 | 1680 | 0 | -12.44(-0.73%) |
Mar 06, 2024 | 1697 | 1697 | 1671 | 1693 | 0 | +14.71(+0.88%) |
Mar 05, 2024 | 1688 | 1688 | 1675 | 1678 | 0 | -18.11(-1.07%) |
Mar 04, 2024 | 1701 | 1701 | 1686 | 1696 | 0 | +14.71(+0.87%) |
Mar 01, 2024 | 1685 | 1697 | 1680 | 1681 | 0 | -3.39(-0.20%) |
Feb 29, 2024 | 1691 | 1695 | 1680 | 1685 | 0 | -12.45(-0.73%) |
Feb 28, 2024 | 1741 | 1741 | 1686 | 1697 | 0 | -4.52(-0.27%) |
Feb 27, 2024 | 1703 | 1703 | 1694 | 1702 | 0 | +2.26(+0.13%) |
Feb 26, 2024 | 1741 | 1741 | 1694 | 1699 | 0 | -15.84(-0.92%) |
Feb 23, 2024 | 1698 | 1725 | 1698 | 1715 | 0 | +16.97(+1.00%) |
Feb 22, 2024 | 1710 | 1718 | 1697 | 1698 | 0 | -10.18(-0.60%) |
Feb 21, 2024 | 1703 | 1716 | 1697 | 1708 | 0 | +5.66(+0.33%) |
Feb 20, 2024 | 1715 | 1718 | 1701 | 1703 | 0 | -5.66(-0.33%) |
Feb 16, 2024 | 1708 | 1708 | 1708 | 1708 | 0 | -4.53(-0.26%) |
Feb 15, 2024 | 1708 | 1714 | 1698 | 1713 | 0 | -6.79(-0.39%) |
Feb 14, 2024 | 1739 | 1739 | 1719 | 1720 | 0 | +3.40(+0.20%) |
Feb 13, 2024 | 1724 | 1724 | 1703 | 1716 | 0 | +5.66(+0.33%) |
Feb 12, 2024 | 1721 | 1722 | 1707 | 1711 | 0 | -9.06(-0.53%) |
Feb 09, 2024 | 1732 | 1732 | 1702 | 1720 | 0 | +1.14(+0.07%) |
Feb 08, 2024 | 1723 | 1732 | 1713 | 1719 | 0 | -6.79(-0.39%) |
Feb 07, 2024 | 1727 | 1731 | 1708 | 1725 | 0 | +4.52(+0.26%) |
Feb 06, 2024 | 1703 | 1728 | 1703 | 1721 | 0 | +20.37(+1.20%) |
Feb 05, 2024 | 1732 | 1732 | 1697 | 1701 | 0 | -19.24(-1.12%) |
Feb 02, 2024 | 1747 | 1747 | 1720 | 1720 | 0 | -6.78(-0.39%) |
Feb 01, 2024 | 1731 | 1763 | 1724 | 1727 | 0 | -12.45(-0.72%) |
Jan 31, 2024 | 1719 | 1739 | 1714 | 1739 | 0 | +30.55(+1.79%) |
Jan 30, 2024 | 1715 | 1715 | 1697 | 1708 | 0 | +9.05(+0.53%) |
Jan 29, 2024 | 1702 | 1712 | 1696 | 1699 | 0 | +12.45(+0.74%) |
Jan 26, 2024 | 1701 | 1701 | 1684 | 1687 | 0 | +1.13(+0.07%) |
Jan 25, 2024 | 1716 | 1716 | 1686 | 1686 | 0 | +3.39(+0.20%) |
Jan 24, 2024 | 1712 | 1712 | 1682 | 1682 | 0 | -15.84(-0.93%) |
Jan 23, 2024 | 1688 | 1714 | 1684 | 1698 | 0 | +12.45(+0.74%) |
Jan 22, 2024 | 1685 | 1691 | 1672 | 1686 | 0 | -1.13(-0.07%) |
Jan 19, 2024 | 1688 | 1688 | 1675 | 1687 | 0 | +6.78(+0.40%) |
Jan 18, 2024 | 1681 | 1690 | 1680 | 1680 | 0 | -5.65(-0.34%) |
Jan 17, 2024 | 1697 | 1697 | 1686 | 1686 | 0 | -11.32(-0.67%) |
Jan 16, 2024 | 1696 | 1697 | 1685 | 1697 | 0 | +9.05(+0.54%) |
Jan 15, 2024 | 1680 | 1693 | 1675 | 1688 | 0 | +14.71(+0.88%) |
Jan 12, 2024 | 1665 | 1688 | 1665 | 1673 | 0 | -3.39(-0.20%) |
Jan 11, 2024 | 1686 | 1687 | 1677 | 1677 | 0 | -6.79(-0.40%) |
Jan 10, 2024 | 1695 | 1695 | 1675 | 1684 | 0 | +12.45(+0.75%) |
Jan 09, 2024 | 1686 | 1686 | 1671 | 1671 | 0 | -16.98(-1.01%) |
Jan 08, 2024 | 1696 | 1696 | 1669 | 1688 | 0 | +3.40(+0.20%) |
Jan 05, 2024 | 1690 | 1697 | 1679 | 1685 | 0 | -4.53(-0.27%) |
Jan 04, 2024 | 1697 | 1697 | 1686 | 1689 | 0 | -6.79(-0.40%) |
Jan 03, 2024 | 1687 | 1697 | 1677 | 1696 | 0 | +6.79(+0.40%) |
Jan 02, 2024 | 1697 | 1697 | 1675 | 1689 | 0 | -2.26(-0.13%) |
Dec 29, 2023 | 1691 | 1691 | 1691 | 1691 | 0 | -4.53(-0.27%) |
Dec 28, 2023 | 1695 | 1697 | 1693 | 1696 | 0 | +3.40(+0.20%) |
Dec 27, 2023 | 1697 | 1697 | 1681 | 1693 | 0 | -3.40(-0.20%) |
Dec 22, 2023 | 1696 | 1696 | 1696 | 1696 | 0 | +5.66(+0.33%) |
Dec 21, 2023 | 1668 | 1696 | 1668 | 1690 | 0 | +13.58(+0.81%) |
Dec 20, 2023 | 1663 | 1697 | 1663 | 1677 | 0 | +13.58(+0.82%) |
Dec 19, 2023 | 1697 | 1697 | 1652 | 1663 | 0 | -33.95(-2.00%) |
Dec 18, 2023 | 1684 | 1705 | 1675 | 1697 | 0 | +13.58(+0.81%) |
Dec 15, 2023 | 1670 | 1710 | 1670 | 1684 | 0 | +2.26(+0.13%) |
Dec 14, 2023 | 1715 | 1720 | 1681 | 1681 | 0 | -22.63(-1.33%) |
Dec 13, 2023 | 1698 | 1712 | 1696 | 1704 | 0 | +1.14(+0.07%) |
Dec 12, 2023 | 1698 | 1715 | 1698 | 1703 | 0 | +4.52(+0.27%) |
Dec 11, 2023 | 1704 | 1704 | 1694 | 1698 | 0 | -2.26(-0.13%) |
Dec 08, 2023 | 1720 | 1720 | 1697 | 1701 | 0 | -19.24(-1.12%) |
Dec 07, 2023 | 1706 | 1730 | 1706 | 1720 | 0 | +20.37(+1.20%) |
Dec 06, 2023 | 1714 | 1725 | 1699 | 1699 | 0 | -14.71(-0.86%) |
Dec 05, 2023 | 1712 | 1721 | 1706 | 1714 | 0 | +4.53(+0.26%) |
Dec 04, 2023 | 1699 | 1754 | 1699 | 1710 | 0 | +5.65(+0.33%) |
Dec 01, 2023 | 1725 | 1748 | 1699 | 1704 | 0 | -31.68(-1.83%) |
Nov 30, 2023 | 1697 | 1736 | 1679 | 1736 | 0 | +55.44(+3.30%) |
Nov 29, 2023 | 1652 | 1680 | 1651 | 1680 | 0 | +29.42(+1.78%) |
Nov 28, 2023 | 1650 | 1651 | 1650 | 1651 | 0 | +1.13(+0.07%) |
Nov 27, 2023 | 1663 | 1663 | 1641 | 1650 | 0 | -4.52(-0.27%) |
Nov 24, 2023 | 1658 | 1663 | 1652 | 1654 | 0 | +6.79(+0.41%) |
Nov 23, 2023 | 1647 | 1656 | 1647 | 1647 | 0 | -6.79(-0.41%) |
Nov 22, 2023 | 1659 | 1663 | 1652 | 1654 | 0 | +4.52(+0.27%) |
Nov 21, 2023 | 1645 | 1670 | 1642 | 1650 | 0 | -5.65(-0.34%) |
Nov 20, 2023 | 1672 | 1672 | 1639 | 1655 | 0 | -2.27(-0.14%) |
Nov 17, 2023 | 1641 | 1669 | 1641 | 1658 | 0 | +14.71(+0.90%) |
Nov 16, 2023 | 1656 | 1658 | 1641 | 1643 | 0 | -19.23(-1.16%) |
Nov 15, 2023 | 1676 | 1676 | 1654 | 1662 | 0 | -15.84(-0.94%) |
Nov 14, 2023 | 1639 | 1690 | 1639 | 1678 | 0 | +40.73(+2.49%) |
Nov 13, 2023 | 1644 | 1647 | 1635 | 1637 | 0 | +2.26(+0.14%) |
Nov 10, 2023 | 1653 | 1653 | 1635 | 1635 | 0 | -18.10(-1.09%) |
Nov 09, 2023 | 1664 | 1664 | 1645 | 1653 | 0 | +1.13(+0.07%) |
Nov 08, 2023 | 1652 | 1662 | 1648 | 1652 | 0 | +0.00(+0.00%) |
Nov 07, 2023 | 1645 | 1652 | 1638 | 1652 | 0 | +10.18(+0.62%) |
Nov 06, 2023 | 1653 | 1653 | 1642 | 1642 | 0 | -14.71(-0.89%) |
Nov 03, 2023 | 1661 | 1669 | 1656 | 1656 | 0 | +5.66(+0.34%) |
Nov 02, 2023 | 1653 | 1664 | 1642 | 1651 | 0 | +4.53(+0.28%) |