Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3758 | 3758 | 3691 | 3708 | 198,411 | -26.66(-0.71%) |
May 16, 2024 | 3793 | 3797 | 3735 | 3735 | 198,319 | -57.52(-1.52%) |
May 15, 2024 | 3783 | 3797 | 3749 | 3793 | 192,486 | +19.68(+0.52%) |
May 14, 2024 | 3730 | 3779 | 3729 | 3773 | 210,763 | +27.85(+0.74%) |
May 13, 2024 | 3801 | 3808 | 3717 | 3745 | 240,629 | -60.75(-1.60%) |
May 10, 2024 | 3783 | 3812 | 3775 | 3806 | 282,989 | +25.72(+0.68%) |
May 09, 2024 | 3640 | 3801 | 3640 | 3780 | 441,093 | +120.03(+3.28%) |
May 08, 2024 | 3604 | 3664 | 3573 | 3660 | 273,220 | +54.59(+1.51%) |
May 07, 2024 | 3581 | 3623 | 3550 | 3605 | 266,312 | +7.00(+0.19%) |
May 06, 2024 | 3619 | 3619 | 3521 | 3598 | 349,965 | +21.03(+0.59%) |
May 03, 2024 | 3700 | 3748 | 3567 | 3577 | 535,238 | +104.47(+3.01%) |
May 02, 2024 | 3440 | 3488 | 3394 | 3473 | 453,703 | +57.27(+1.68%) |
May 01, 2024 | 3437 | 3485 | 3405 | 3416 | 226,210 | -36.39(-1.05%) |
Apr 30, 2024 | 3513 | 3516 | 3444 | 3452 | 232,201 | -62.77(-1.79%) |
Apr 29, 2024 | 3521 | 3532 | 3487 | 3515 | 146,477 | -6.28(-0.18%) |
Apr 26, 2024 | 3484 | 3542 | 3484 | 3521 | 146,027 | +18.60(+0.53%) |
Apr 25, 2024 | 3523 | 3525 | 3466 | 3502 | 142,807 | -15.04(-0.43%) |
Apr 24, 2024 | 3505 | 3571 | 3505 | 3518 | 155,895 | -16.47(-0.47%) |
Apr 23, 2024 | 3468 | 3547 | 3468 | 3534 | 152,094 | +70.99(+2.05%) |
Apr 22, 2024 | 3441 | 3493 | 3425 | 3463 | 202,365 | +48.18(+1.41%) |
Apr 19, 2024 | 3461 | 3478 | 3405 | 3415 | 218,821 | -15.32(-0.45%) |
Apr 18, 2024 | 3470 | 3485 | 3424 | 3430 | 156,703 | -13.77(-0.40%) |
Apr 17, 2024 | 3473 | 3493 | 3431 | 3444 | 170,865 | -23.86(-0.69%) |
Apr 16, 2024 | 3471 | 3497 | 3451 | 3468 | 223,319 | -17.86(-0.51%) |
Apr 15, 2024 | 3583 | 3625 | 3481 | 3486 | 207,637 | -46.17(-1.31%) |
Apr 12, 2024 | 3579 | 3599 | 3502 | 3532 | 240,964 | -106.07(-2.92%) |
Apr 11, 2024 | 3577 | 3657 | 3568 | 3638 | 174,493 | +51.74(+1.44%) |
Apr 10, 2024 | 3573 | 3617 | 3547 | 3586 | 180,979 | +4.65(+0.13%) |
Apr 09, 2024 | 3610 | 3614 | 3531 | 3581 | 158,056 | -19.69(-0.55%) |
Apr 08, 2024 | 3590 | 3634 | 3589 | 3601 | 165,660 | -0.73(-0.02%) |
Apr 05, 2024 | 3530 | 3610 | 3530 | 3602 | 258,506 | +79.97(+2.27%) |
Apr 04, 2024 | 3658 | 3671 | 3518 | 3522 | 322,619 | -110.45(-3.04%) |
Apr 03, 2024 | 3599 | 3646 | 3595 | 3632 | 254,995 | +66.29(+1.86%) |
Apr 02, 2024 | 3519 | 3585 | 3519 | 3566 | 257,117 | -2.78(-0.08%) |