Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 1175 | 1178 | 1175 | 1177 | 9,510 | +0.85(+0.07%) |
May 20, 2024 | 1175 | 1176 | 1173 | 1176 | 2,926 | +2.00(+0.17%) |
May 17, 2024 | 1173 | 1175 | 1173 | 1174 | 4,467 | -3.40(-0.29%) |
May 16, 2024 | 1181 | 1181 | 1177 | 1177 | 3,781 | -3.60(-0.30%) |
May 15, 2024 | 1176 | 1183 | 1175 | 1181 | 15,072 | +8.22(+0.70%) |
May 14, 2024 | 1170 | 1173 | 1170 | 1173 | 7,359 | +1.81(+0.15%) |
May 13, 2024 | 1165 | 1174 | 1165 | 1171 | 4,362 | +1.97(+0.17%) |
May 10, 2024 | 1162 | 1169 | 1162 | 1169 | 3,833 | +3.41(+0.29%) |
May 09, 2024 | 1166 | 1170 | 1161 | 1166 | 7,556 | +1.43(+0.12%) |
May 08, 2024 | 1165 | 1168 | 1159 | 1164 | 5,660 | -4.84(-0.41%) |
May 07, 2024 | 1174 | 1176 | 1166 | 1169 | 14,604 | -1.00(-0.09%) |
May 06, 2024 | 1170 | 1172 | 1166 | 1170 | 7,610 | +1.05(+0.09%) |
May 03, 2024 | 1163 | 1171 | 1163 | 1169 | 12,087 | +10.73(+0.93%) |
May 02, 2024 | 1156 | 1165 | 1156 | 1158 | 9,820 | -1.29(-0.11%) |
May 01, 2024 | 1149 | 1160 | 1149 | 1160 | 6,625 | +14.07(+1.23%) |
Apr 30, 2024 | 1160 | 1160 | 1145 | 1145 | 18,121 | -14.56(-1.26%) |
Apr 29, 2024 | 1156 | 1165 | 1156 | 1160 | 34,347 | +5.00(+0.43%) |
Apr 26, 2024 | 1155 | 1157 | 1155 | 1155 | 4,427 | +0.38(+0.03%) |
Apr 25, 2024 | 1160 | 1160 | 1153 | 1155 | 7,348 | -10.49(-0.90%) |
Apr 24, 2024 | 1161 | 1165 | 1160 | 1165 | 22,702 | -0.39(-0.03%) |
Apr 23, 2024 | 1161 | 1171 | 1161 | 1166 | 10,007 | +4.09(+0.35%) |
Apr 22, 2024 | 1155 | 1161 | 1153 | 1161 | 13,559 | +6.41(+0.55%) |
Apr 19, 2024 | 1158 | 1160 | 1155 | 1155 | 7,464 | +1.75(+0.15%) |
Apr 18, 2024 | 1156 | 1169 | 1153 | 1153 | 7,055 | -6.55(-0.56%) |
Apr 17, 2024 | 1169 | 1169 | 1155 | 1160 | 5,748 | +7.80(+0.68%) |
Apr 16, 2024 | 1149 | 1156 | 1147 | 1152 | 9,149 | -2.00(-0.17%) |
Apr 15, 2024 | 1171 | 1171 | 1152 | 1154 | 13,577 | -20.15(-1.72%) |
Apr 12, 2024 | 1176 | 1179 | 1173 | 1174 | 6,175 | -5.85(-0.50%) |
Apr 11, 2024 | 1175 | 1184 | 1171 | 1180 | 7,163 | -0.01(-0.00%) |
Apr 10, 2024 | 1188 | 1188 | 1180 | 1180 | 6,919 | -16.70(-1.40%) |
Apr 09, 2024 | 1197 | 1199 | 1197 | 1197 | 3,708 | +1.87(+0.16%) |
Apr 08, 2024 | 1195 | 1197 | 1192 | 1195 | 5,466 | -4.06(-0.34%) |
Apr 05, 2024 | 1202 | 1202 | 1199 | 1199 | 3,698 | -8.10(-0.67%) |
Apr 04, 2024 | 1206 | 1209 | 1204 | 1207 | 7,081 | +6.32(+0.53%) |
Apr 03, 2024 | 1198 | 1201 | 1197 | 1201 | 9,145 | +0.48(+0.04%) |
Apr 02, 2024 | 1200 | 1200 | 1196 | 1200 | 8,904 | -10.79(-0.89%) |
Apr 01, 2024 | 1208 | 1211 | 1205 | 1211 | 13,508 | -8.36(-0.69%) |
Mar 28, 2024 | 1206 | 1223 | 1205 | 1219 | 41,451 | +13.35(+1.11%) |
Mar 27, 2024 | 1201 | 1206 | 1201 | 1206 | 6,052 | +7.80(+0.65%) |
Mar 26, 2024 | 1197 | 1198 | 1197 | 1198 | 3,785 | -5.38(-0.45%) |
Mar 25, 2024 | 1209 | 1212 | 1204 | 1204 | 5,946 | -5.66(-0.47%) |
Mar 22, 2024 | 1206 | 1213 | 1206 | 1209 | 6,306 | +1.25(+0.10%) |
Mar 21, 2024 | 1210 | 1210 | 1202 | 1208 | 8,645 | +7.99(+0.67%) |
Mar 20, 2024 | 1200 | 1200 | 1195 | 1200 | 11,357 | +2.00(+0.17%) |
Mar 19, 2024 | 1199 | 1199 | 1193 | 1198 | 4,477 | +2.89(+0.24%) |
Mar 18, 2024 | 1196 | 1199 | 1195 | 1195 | 5,158 | -1.38(-0.12%) |
Mar 15, 2024 | 1191 | 1196 | 1191 | 1196 | 3,849 | -0.03(-0.00%) |
Mar 14, 2024 | 1196 | 1197 | 1188 | 1197 | 12,617 | -3.51(-0.29%) |
Mar 13, 2024 | 1213 | 1213 | 1200 | 1200 | 9,027 | -8.67(-0.72%) |
Mar 12, 2024 | 1209 | 1209 | 1205 | 1209 | 5,896 | +0.70(+0.06%) |
Mar 11, 2024 | 1208 | 1208 | 1208 | 1208 | 3,471 | -4.00(-0.33%) |
Mar 08, 2024 | 1204 | 1212 | 1204 | 1212 | 17,947 | +13.00(+1.08%) |
Mar 07, 2024 | 1198 | 1200 | 1192 | 1199 | 8,680 | +9.00(+0.76%) |
Mar 06, 2024 | 1194 | 1194 | 1188 | 1190 | 6,675 | +4.49(+0.38%) |
Mar 05, 2024 | 1187 | 1192 | 1186 | 1186 | 8,987 | +1.51(+0.13%) |
Mar 04, 2024 | 1182 | 1190 | 1179 | 1184 | 4,584 | +3.75(+0.32%) |