Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3949 | 3974 | 3946 | 3970 | 0 | -5.82(-0.15%) |
May 23, 2024 | 3981 | 3996 | 3974 | 3976 | 0 | -20.96(-0.52%) |
May 22, 2024 | 3985 | 3999 | 3973 | 3997 | 0 | +5.70(+0.14%) |
May 21, 2024 | 3990 | 3991 | 3964 | 3991 | 0 | -15.94(-0.40%) |
May 20, 2024 | 3998 | 4015 | 3998 | 4007 | 0 | +2.14(+0.05%) |
May 17, 2024 | 3980 | 4005 | 3980 | 4005 | 0 | +9.70(+0.24%) |
May 16, 2024 | 4019 | 4023 | 3965 | 3995 | 0 | -34.15(-0.85%) |
May 15, 2024 | 3985 | 4030 | 3984 | 4029 | 0 | +60.44(+1.52%) |
May 14, 2024 | 3961 | 3974 | 3950 | 3969 | 0 | -11.77(-0.30%) |
May 13, 2024 | 3985 | 3994 | 3973 | 3981 | 0 | -32.75(-0.82%) |
May 10, 2024 | 4007 | 4025 | 3996 | 4013 | 0 | +27.93(+0.70%) |
May 09, 2024 | 3979 | 3994 | 3951 | 3985 | 0 | -30.27(-0.75%) |
May 08, 2024 | 4014 | 4046 | 4006 | 4016 | 0 | +19.15(+0.48%) |
May 07, 2024 | 3947 | 3997 | 3947 | 3997 | 0 | +67.52(+1.72%) |
May 06, 2024 | 3923 | 3950 | 3920 | 3929 | 0 | +15.63(+0.40%) |
May 03, 2024 | 3895 | 3953 | 3895 | 3913 | 0 | +20.17(+0.52%) |
May 02, 2024 | 3884 | 3900 | 3884 | 3893 | 0 | +9.94(+0.26%) |
Apr 30, 2024 | 3883 | 3883 | 3883 | 3883 | 0 | -3.50(-0.09%) |
Apr 29, 2024 | 3873 | 3897 | 3866 | 3887 | 0 | +11.89(+0.31%) |
Apr 26, 2024 | 3863 | 3883 | 3857 | 3875 | 0 | +16.93(+0.44%) |
Apr 25, 2024 | 3872 | 3877 | 3839 | 3858 | 0 | -25.89(-0.67%) |
Apr 24, 2024 | 3904 | 3919 | 3882 | 3884 | 0 | -6.88(-0.18%) |
Apr 23, 2024 | 3883 | 3897 | 3875 | 3891 | 0 | +27.45(+0.71%) |
Apr 22, 2024 | 3850 | 3880 | 3850 | 3863 | 0 | +35.51(+0.93%) |
Apr 19, 2024 | 3800 | 3837 | 3792 | 3828 | 0 | +1.17(+0.03%) |
Apr 18, 2024 | 3804 | 3834 | 3792 | 3827 | 0 | +32.01(+0.84%) |
Apr 17, 2024 | 3787 | 3809 | 3787 | 3795 | 0 | -2.35(-0.06%) |
Apr 16, 2024 | 3805 | 3813 | 3774 | 3797 | 0 | -56.82(-1.47%) |
Apr 15, 2024 | 3854 | 3880 | 3846 | 3854 | 0 | +3.70(+0.10%) |
Apr 12, 2024 | 3853 | 3899 | 3843 | 3850 | 0 | +13.19(+0.34%) |
Apr 11, 2024 | 3830 | 3861 | 3820 | 3837 | 0 | +5.08(+0.13%) |
Apr 10, 2024 | 3869 | 3875 | 3821 | 3832 | 0 | -13.65(-0.35%) |
Apr 09, 2024 | 3844 | 3865 | 3841 | 3845 | 0 | -4.45(-0.12%) |
Apr 08, 2024 | 3828 | 3855 | 3826 | 3850 | 0 | +15.54(+0.41%) |
Apr 05, 2024 | 3831 | 3849 | 3824 | 3834 | 0 | -38.12(-0.98%) |
Apr 04, 2024 | 3860 | 3888 | 3855 | 3872 | 0 | +16.35(+0.42%) |
Apr 03, 2024 | 3838 | 3856 | 3821 | 3856 | 0 | +26.12(+0.68%) |
Apr 02, 2024 | 3839 | 3867 | 3825 | 3830 | 0 | -15.65(-0.41%) |
Mar 28, 2024 | 3846 | 3846 | 3846 | 3846 | 0 | +12.64(+0.33%) |
Mar 27, 2024 | 3811 | 3836 | 3811 | 3833 | 0 | +25.52(+0.67%) |
Mar 26, 2024 | 3803 | 3811 | 3784 | 3807 | 0 | -4.03(-0.11%) |
Mar 25, 2024 | 3805 | 3818 | 3805 | 3812 | 0 | +7.77(+0.20%) |
Mar 22, 2024 | 3770 | 3804 | 3768 | 3804 | 0 | +15.76(+0.42%) |
Mar 21, 2024 | 3730 | 3788 | 3730 | 3788 | 0 | +102.56(+2.78%) |
Mar 20, 2024 | 3671 | 3688 | 3668 | 3685 | 0 | +4.27(+0.12%) |
Mar 19, 2024 | 3661 | 3682 | 3660 | 3681 | 0 | +7.95(+0.22%) |
Mar 18, 2024 | 3690 | 3693 | 3667 | 3673 | 0 | -11.01(-0.30%) |
Mar 15, 2024 | 3696 | 3719 | 3684 | 3684 | 0 | -7.65(-0.21%) |
Mar 14, 2024 | 3730 | 3740 | 3689 | 3692 | 0 | -36.64(-0.98%) |
Mar 13, 2024 | 3741 | 3751 | 3727 | 3728 | 0 | -21.45(-0.57%) |
Mar 12, 2024 | 3739 | 3759 | 3723 | 3750 | 0 | +8.23(+0.22%) |
Mar 11, 2024 | 3718 | 3747 | 3717 | 3742 | 0 | +7.72(+0.21%) |
Mar 08, 2024 | 3723 | 3748 | 3713 | 3734 | 0 | +15.71(+0.42%) |
Mar 07, 2024 | 3679 | 3726 | 3668 | 3718 | 0 | +23.25(+0.63%) |
Mar 06, 2024 | 3662 | 3704 | 3661 | 3695 | 0 | +31.43(+0.86%) |
Mar 05, 2024 | 3664 | 3670 | 3650 | 3664 | 0 | -8.65(-0.24%) |
Mar 04, 2024 | 3692 | 3696 | 3657 | 3672 | 0 | -26.57(-0.72%) |
Mar 01, 2024 | 3678 | 3706 | 3678 | 3699 | 0 | +25.65(+0.70%) |
Feb 29, 2024 | 3673 | 3673 | 3673 | 3673 | 0 | -26.85(-0.73%) |
Feb 28, 2024 | 3696 | 3712 | 3683 | 3700 | 0 | +3.37(+0.09%) |
Feb 27, 2024 | 3681 | 3697 | 3675 | 3697 | 0 | +11.46(+0.31%) |
Feb 26, 2024 | 3704 | 3710 | 3685 | 3685 | 0 | -22.29(-0.60%) |
Feb 23, 2024 | 3704 | 3715 | 3691 | 3707 | 0 | +11.33(+0.31%) |
Feb 22, 2024 | 3706 | 3713 | 3682 | 3696 | 0 | +18.80(+0.51%) |
Feb 21, 2024 | 3671 | 3695 | 3670 | 3677 | 0 | +8.47(+0.23%) |
Feb 20, 2024 | 3682 | 3692 | 3668 | 3669 | 0 | -16.14(-0.44%) |
Feb 19, 2024 | 3686 | 3693 | 3674 | 3685 | 0 | -5.05(-0.14%) |
Feb 16, 2024 | 3703 | 3709 | 3689 | 3690 | 0 | -4.31(-0.12%) |
Feb 15, 2024 | 3678 | 3695 | 3672 | 3694 | 0 | +29.08(+0.79%) |
Feb 14, 2024 | 3645 | 3678 | 3644 | 3665 | 0 | -10.22(-0.28%) |
Feb 13, 2024 | 3712 | 3716 | 3667 | 3676 | 0 | -40.33(-1.09%) |
Feb 12, 2024 | 3684 | 3718 | 3680 | 3716 | 0 | +39.26(+1.07%) |
Feb 09, 2024 | 3665 | 3679 | 3656 | 3677 | 0 | +10.94(+0.30%) |
Feb 08, 2024 | 3626 | 3680 | 3626 | 3666 | 0 | +39.70(+1.09%) |
Feb 07, 2024 | 3629 | 3640 | 3614 | 3626 | 0 | +5.44(+0.15%) |
Feb 06, 2024 | 3641 | 3642 | 3608 | 3621 | 0 | -5.11(-0.14%) |
Feb 05, 2024 | 3628 | 3639 | 3610 | 3626 | 0 | +10.34(+0.29%) |
Feb 02, 2024 | 3649 | 3668 | 3615 | 3615 | 0 | -8.02(-0.22%) |
Feb 01, 2024 | 3645 | 3649 | 3612 | 3623 | 0 | -39.66(-1.08%) |
Jan 31, 2024 | 3657 | 3670 | 3650 | 3663 | 0 | +19.03(+0.52%) |
Jan 30, 2024 | 3672 | 3672 | 3643 | 3644 | 0 | -11.80(-0.32%) |
Jan 29, 2024 | 3665 | 3665 | 3643 | 3656 | 0 | -16.30(-0.44%) |
Jan 26, 2024 | 3650 | 3674 | 3635 | 3672 | 0 | +39.70(+1.09%) |
Jan 25, 2024 | 3631 | 3637 | 3610 | 3632 | 0 | +1.28(+0.04%) |
Jan 24, 2024 | 3630 | 3642 | 3622 | 3631 | 0 | +32.51(+0.90%) |
Jan 23, 2024 | 3605 | 3609 | 3586 | 3599 | 0 | +5.67(+0.16%) |
Jan 22, 2024 | 3597 | 3613 | 3573 | 3593 | 0 | +36.16(+1.02%) |
Jan 19, 2024 | 3579 | 3588 | 3555 | 3557 | 0 | +3.87(+0.11%) |
Jan 18, 2024 | 3571 | 3572 | 3551 | 3553 | 0 | -15.68(-0.44%) |
Jan 17, 2024 | 3593 | 3595 | 3553 | 3569 | 0 | -61.78(-1.70%) |
Jan 16, 2024 | 3644 | 3649 | 3620 | 3630 | 0 | -37.02(-1.01%) |
Jan 15, 2024 | 3678 | 3681 | 3662 | 3667 | 0 | -16.71(-0.45%) |
Jan 12, 2024 | 3673 | 3700 | 3673 | 3684 | 0 | +24.59(+0.67%) |
Jan 11, 2024 | 3719 | 3720 | 3659 | 3659 | 0 | -45.78(-1.24%) |
Jan 10, 2024 | 3711 | 3725 | 3704 | 3705 | 0 | -16.65(-0.45%) |
Jan 09, 2024 | 3739 | 3741 | 3711 | 3722 | 0 | -14.55(-0.39%) |
Jan 08, 2024 | 3727 | 3742 | 3695 | 3736 | 0 | +18.61(+0.50%) |
Jan 05, 2024 | 3708 | 3723 | 3691 | 3718 | 0 | -4.08(-0.11%) |
Jan 04, 2024 | 3683 | 3729 | 3683 | 3722 | 0 | +36.74(+1.00%) |
Jan 03, 2024 | 3727 | 3741 | 3674 | 3685 | 0 | -33.07(-0.89%) |
Jan 02, 2024 | 3722 | 3738 | 3693 | 3718 | 0 | +10.45(+0.28%) |
Dec 29, 2023 | 3708 | 3708 | 3708 | 3708 | 0 | +3.82(+0.10%) |
Dec 28, 2023 | 3718 | 3720 | 3701 | 3704 | 0 | -7.17(-0.19%) |
Dec 27, 2023 | 3688 | 3719 | 3682 | 3711 | 0 | +31.43(+0.85%) |
Dec 22, 2023 | 3680 | 3680 | 3680 | 3680 | 0 | +60.03(+1.66%) |
Dec 21, 2023 | 3622 | 3630 | 3601 | 3620 | 0 | -33.16(-0.91%) |
Dec 20, 2023 | 3763 | 3765 | 3601 | 3653 | 0 | -89.77(-2.40%) |
Dec 19, 2023 | 3719 | 3749 | 3719 | 3743 | 0 | +22.44(+0.60%) |
Dec 18, 2023 | 3721 | 3755 | 3706 | 3720 | 0 | -12.57(-0.34%) |
Dec 15, 2023 | 3756 | 3765 | 3731 | 3733 | 0 | -14.00(-0.37%) |
Dec 14, 2023 | 3760 | 3780 | 3732 | 3747 | 0 | +42.71(+1.15%) |
Dec 13, 2023 | 3716 | 3740 | 3704 | 3704 | 0 | -17.34(-0.47%) |
Dec 12, 2023 | 3706 | 3736 | 3706 | 3721 | 0 | +17.14(+0.46%) |
Dec 11, 2023 | 3709 | 3717 | 3681 | 3704 | 0 | +9.75(+0.26%) |
Dec 08, 2023 | 3656 | 3702 | 3656 | 3694 | 0 | +37.56(+1.03%) |
Dec 07, 2023 | 3643 | 3664 | 3632 | 3657 | 0 | -0.80(-0.02%) |
Dec 06, 2023 | 3633 | 3664 | 3630 | 3658 | 0 | +30.82(+0.85%) |
Dec 05, 2023 | 3576 | 3630 | 3576 | 3627 | 0 | +33.34(+0.93%) |
Dec 04, 2023 | 3577 | 3616 | 3577 | 3594 | 0 | +14.63(+0.41%) |
Dec 01, 2023 | 3552 | 3581 | 3545 | 3579 | 0 | +49.89(+1.41%) |
Nov 30, 2023 | 3512 | 3535 | 3490 | 3529 | 0 | +17.80(+0.51%) |
Nov 29, 2023 | 3501 | 3517 | 3500 | 3511 | 0 | +6.03(+0.17%) |
Nov 28, 2023 | 3546 | 3547 | 3463 | 3505 | 0 | -55.05(-1.55%) |
Nov 27, 2023 | 3576 | 3578 | 3558 | 3560 | 0 | -17.41(-0.49%) |
Nov 24, 2023 | 3571 | 3578 | 3563 | 3578 | 0 | +7.55(+0.21%) |
Nov 23, 2023 | 3547 | 3570 | 3546 | 3570 | 0 | +24.07(+0.68%) |
Nov 22, 2023 | 3524 | 3553 | 3524 | 3546 | 0 | +30.40(+0.86%) |
Nov 21, 2023 | 3530 | 3535 | 3516 | 3516 | 0 | -19.14(-0.54%) |
Nov 20, 2023 | 3540 | 3545 | 3528 | 3535 | 0 | +0.30(+0.01%) |
Nov 17, 2023 | 3511 | 3554 | 3511 | 3534 | 0 | +28.06(+0.80%) |
Nov 16, 2023 | 3520 | 3537 | 3506 | 3506 | 0 | -24.79(-0.70%) |
Nov 15, 2023 | 3520 | 3547 | 3513 | 3531 | 0 | +23.73(+0.68%) |
Nov 14, 2023 | 3454 | 3510 | 3448 | 3507 | 0 | +61.91(+1.80%) |
Nov 13, 2023 | 3443 | 3457 | 3432 | 3446 | 0 | +6.70(+0.19%) |
Nov 10, 2023 | 3448 | 3450 | 3414 | 3439 | 0 | -40.05(-1.15%) |
Nov 09, 2023 | 3437 | 3504 | 3437 | 3479 | 0 | +22.32(+0.65%) |
Nov 08, 2023 | 3444 | 3476 | 3444 | 3457 | 0 | -6.35(-0.18%) |
Nov 07, 2023 | 3456 | 3475 | 3450 | 3463 | 0 | -11.07(-0.32%) |
Nov 06, 2023 | 3510 | 3513 | 3474 | 3474 | 0 | -29.51(-0.84%) |
Nov 03, 2023 | 3465 | 3511 | 3465 | 3504 | 0 | +48.44(+1.40%) |
Nov 02, 2023 | 3403 | 3475 | 3403 | 3455 | 0 | +78.02(+2.31%) |
Nov 01, 2023 | 3365 | 3381 | 3351 | 3377 | 0 | +20.30(+0.60%) |
Oct 31, 2023 | 3340 | 3369 | 3337 | 3357 | 0 | +51.62(+1.56%) |
Oct 30, 2023 | 3310 | 3318 | 3301 | 3305 | 0 | +14.46(+0.44%) |
Oct 27, 2023 | 3307 | 3328 | 3289 | 3291 | 0 | -9.06(-0.27%) |
Oct 26, 2023 | 3279 | 3308 | 3272 | 3300 | 0 | -14.60(-0.44%) |
Oct 25, 2023 | 3338 | 3341 | 3291 | 3314 | 0 | -26.13(-0.78%) |
Oct 24, 2023 | 3319 | 3349 | 3309 | 3340 | 0 | +15.32(+0.46%) |
Oct 23, 2023 | 3356 | 3358 | 3309 | 3325 | 0 | -27.78(-0.83%) |
Oct 20, 2023 | 3366 | 3380 | 3346 | 3353 | 0 | -45.65(-1.34%) |
Oct 19, 2023 | 3447 | 3451 | 3399 | 3399 | 0 | -64.35(-1.86%) |
Oct 18, 2023 | 3520 | 3520 | 3459 | 3463 | 0 | -55.02(-1.56%) |
Oct 17, 2023 | 3527 | 3568 | 3507 | 3518 | 0 | -0.45(-0.01%) |
Oct 16, 2023 | 3522 | 3530 | 3504 | 3518 | 0 | +11.04(+0.31%) |
Oct 13, 2023 | 3522 | 3532 | 3505 | 3507 | 0 | -33.03(-0.93%) |
Oct 12, 2023 | 3566 | 3577 | 3539 | 3540 | 0 | -8.50(-0.24%) |
Oct 11, 2023 | 3526 | 3561 | 3526 | 3549 | 0 | +7.95(+0.22%) |
Oct 10, 2023 | 3507 | 3546 | 3507 | 3541 | 0 | +60.89(+1.75%) |
Oct 09, 2023 | 3478 | 3490 | 3465 | 3480 | 0 | -10.39(-0.30%) |
Oct 06, 2023 | 3473 | 3494 | 3457 | 3490 | 0 | +22.51(+0.65%) |
Oct 05, 2023 | 3462 | 3481 | 3449 | 3468 | 0 | +13.99(+0.41%) |
Oct 04, 2023 | 3449 | 3486 | 3446 | 3454 | 0 | -7.83(-0.23%) |
Oct 03, 2023 | 3494 | 3508 | 3459 | 3462 | 0 | -47.90(-1.36%) |
Oct 02, 2023 | 3558 | 3569 | 3500 | 3510 | 0 | -43.34(-1.22%) |
Sep 29, 2023 | 3555 | 3575 | 3553 | 3553 | 0 | +33.23(+0.94%) |
Sep 28, 2023 | 3519 | 3529 | 3499 | 3520 | 0 | -0.74(-0.02%) |
Sep 27, 2023 | 3546 | 3556 | 3515 | 3521 | 0 | -19.29(-0.54%) |
Sep 26, 2023 | 3563 | 3569 | 3536 | 3540 | 0 | -40.98(-1.14%) |
Sep 25, 2023 | 3621 | 3636 | 3562 | 3581 | 0 | -54.01(-1.49%) |
Sep 22, 2023 | 3635 | 3654 | 3633 | 3635 | 0 | -13.22(-0.36%) |
Sep 21, 2023 | 3689 | 3697 | 3648 | 3648 | 0 | -62.98(-1.70%) |
Sep 20, 2023 | 3689 | 3719 | 3685 | 3711 | 0 | +33.25(+0.90%) |
Sep 19, 2023 | 3662 | 3686 | 3661 | 3678 | 0 | +3.71(+0.10%) |
Sep 18, 2023 | 3705 | 3710 | 3668 | 3674 | 0 | -38.34(-1.03%) |
Sep 15, 2023 | 3709 | 3729 | 3706 | 3712 | 0 | +22.63(+0.61%) |
Sep 14, 2023 | 3644 | 3692 | 3638 | 3690 | 0 | +49.04(+1.35%) |
Sep 13, 2023 | 3649 | 3664 | 3631 | 3641 | 0 | -23.30(-0.64%) |
Sep 12, 2023 | 3686 | 3688 | 3662 | 3664 | 0 | -23.95(-0.65%) |
Sep 11, 2023 | 3666 | 3692 | 3666 | 3688 | 0 | +32.26(+0.88%) |
Sep 08, 2023 | 3658 | 3671 | 3632 | 3656 | 0 | +10.23(+0.28%) |
Sep 07, 2023 | 3643 | 3668 | 3638 | 3645 | 0 | -27.82(-0.76%) |
Sep 06, 2023 | 3648 | 3680 | 3642 | 3673 | 0 | +20.98(+0.57%) |
Sep 05, 2023 | 3642 | 3674 | 3642 | 3652 | 0 | -4.39(-0.12%) |
Sep 04, 2023 | 3682 | 3685 | 3652 | 3657 | 0 | -26.16(-0.71%) |
Sep 01, 2023 | 3664 | 3691 | 3654 | 3683 | 0 | +16.89(+0.46%) |
Aug 31, 2023 | 3661 | 3677 | 3656 | 3666 | 0 | +0.61(+0.02%) |
Aug 30, 2023 | 3685 | 3695 | 3664 | 3665 | 0 | -20.20(-0.55%) |
Aug 29, 2023 | 3662 | 3688 | 3662 | 3686 | 0 | +32.09(+0.88%) |
Aug 28, 2023 | 3645 | 3664 | 3639 | 3653 | 0 | +31.05(+0.86%) |
Aug 25, 2023 | 3614 | 3642 | 3614 | 3622 | 0 | +3.01(+0.08%) |
Aug 24, 2023 | 3639 | 3651 | 3619 | 3619 | 0 | -3.52(-0.10%) |
Aug 23, 2023 | 3632 | 3643 | 3615 | 3623 | 0 | -1.77(-0.05%) |
Aug 22, 2023 | 3610 | 3639 | 3610 | 3625 | 0 | +42.49(+1.19%) |
Aug 21, 2023 | 3582 | 3582 | 3582 | 3582 | 0 | +3.18(+0.09%) |
Aug 18, 2023 | 3605 | 3607 | 3564 | 3579 | 0 | -36.53(-1.01%) |
Aug 17, 2023 | 3629 | 3643 | 3613 | 3616 | 0 | -28.62(-0.79%) |
Aug 16, 2023 | 3662 | 3667 | 3644 | 3644 | 0 | -28.22(-0.77%) |
Aug 15, 2023 | 3691 | 3691 | 3651 | 3672 | 0 | -14.65(-0.40%) |
Aug 14, 2023 | 3675 | 3697 | 3674 | 3687 | 0 | +2.11(+0.06%) |
Aug 11, 2023 | 3709 | 3717 | 3681 | 3685 | 0 | -33.98(-0.91%) |
Aug 10, 2023 | 3695 | 3729 | 3690 | 3719 | 0 | +5.17(+0.14%) |
Aug 09, 2023 | 3723 | 3727 | 3711 | 3714 | 0 | +14.65(+0.40%) |
Aug 08, 2023 | 3690 | 3717 | 3690 | 3699 | 0 | -16.92(-0.46%) |
Aug 07, 2023 | 3720 | 3733 | 3705 | 3716 | 0 | -15.39(-0.41%) |
Aug 04, 2023 | 3719 | 3731 | 3704 | 3731 | 0 | +16.62(+0.45%) |
Aug 03, 2023 | 3734 | 3738 | 3703 | 3715 | 0 | -11.74(-0.32%) |
Aug 02, 2023 | 3723 | 3747 | 3705 | 3727 | 0 | -33.95(-0.90%) |