Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64714 | 59068 | 60552 | 0 | -3394.00(-5.31%) | |
Apr 29, 2024 | 64181 | 61764 | 63946 | 0 | +992.00(+1.58%) | |
Apr 28, 2024 | 64310 | 62811 | 62954 | 0 | -455.00(-0.72%) | |
Apr 27, 2024 | 63903 | 62405 | 63409 | 0 | -413.00(-0.65%) | |
Apr 26, 2024 | 64793 | 63306 | 63822 | 0 | -709.00(-1.10%) | |
Apr 25, 2024 | 65286 | 62785 | 64531 | 0 | +503.00(+0.79%) | |
Apr 24, 2024 | 67057 | 63554 | 64028 | 0 | -2355.00(-3.55%) | |
Apr 23, 2024 | 67201 | 65837 | 66383 | 0 | -670.00(-1.00%) | |
Apr 22, 2024 | 67241 | 64545 | 67053 | 0 | +2053.00(+3.16%) | |
Apr 21, 2024 | 65710 | 64294 | 65000 | 0 | +55.00(+0.08%) | |
Apr 20, 2024 | 65450 | 63136 | 64945 | 0 | +1437.00(+2.26%) | |
Apr 19, 2024 | 65506 | 59629 | 63508 | 0 | -19.00(-0.03%) | |
Apr 18, 2024 | 64182 | 60830 | 63527 | 0 | +2254.00(+3.68%) | |
Apr 17, 2024 | 64636 | 59672 | 61273 | 0 | -2585.00(-4.05%) | |
Apr 16, 2024 | 64376 | 61654 | 63858 | 0 | +585.00(+0.92%) | |
Apr 15, 2024 | 66900 | 62340 | 63273 | 0 | -2312.00(-3.53%) | |
Apr 14, 2024 | 65859 | 62162 | 65585 | 0 | +1167.00(+1.81%) | |
Apr 13, 2024 | 67930 | 61308 | 64418 | 0 | -2579.00(-3.85%) | |
Apr 12, 2024 | 71236 | 65230 | 66997 | 0 | -2943.00(-4.21%) | |
Apr 11, 2024 | 71287 | 69555 | 69940 | 0 | -657.00(-0.93%) | |
Apr 10, 2024 | 71150 | 67482 | 70597 | 0 | +1632.00(+2.37%) | |
Apr 09, 2024 | 71865 | 68217 | 68965 | 0 | -2869.00(-3.99%) | |
Apr 08, 2024 | 72756 | 69073 | 71834 | 0 | +2446.00(+3.53%) | |
Apr 07, 2024 | 70310 | 68845 | 69388 | 0 | -19.00(-0.03%) | |
Apr 06, 2024 | 69680 | 67476 | 69407 | 0 | +1542.00(+2.27%) | |
Apr 05, 2024 | 68767 | 65999 | 67865 | 0 | -476.00(-0.70%) | |
Apr 04, 2024 | 69328 | 65100 | 68341 | 0 | +2160.00(+3.26%) | |
Apr 03, 2024 | 66942 | 64511 | 66181 | 0 | +578.00(+0.88%) | |
Apr 02, 2024 | 69890 | 64545 | 65603 | 0 | -4172.00(-5.98%) | |
Apr 01, 2024 | 71391 | 68073 | 69775 | 0 | -1313.00(-1.85%) | |
Mar 31, 2024 | 71219 | 69586 | 71088 | 0 | +1458.00(+2.09%) | |
Mar 30, 2024 | 70344 | 69630 | 69630 | 0 | -246.00(-0.35%) | |
Mar 29, 2024 | 70935 | 69073 | 69876 | 0 | -1065.00(-1.50%) | |
Mar 28, 2024 | 71587 | 68863 | 70941 | 0 | +1763.00(+2.55%) | |
Mar 27, 2024 | 71754 | 68362 | 69178 | 0 | -933.00(-1.33%) | |
Mar 26, 2024 | 71572 | 69257 | 70111 | 0 | -69.00(-0.10%) | |
Mar 25, 2024 | 71213 | 66407 | 70180 | 0 | +2847.00(+4.23%) | |
Mar 24, 2024 | 67613 | 63807 | 67333 | 0 | +2870.00(+4.45%) | |
Mar 23, 2024 | 66027 | 63016 | 64463 | 0 | +1110.00(+1.75%) | |
Mar 22, 2024 | 66631 | 62332 | 63353 | 0 | -2022.00(-3.09%) | |
Mar 21, 2024 | 68249 | 64537 | 65375 | 0 | -2503.00(-3.69%) | |
Mar 20, 2024 | 68168 | 60760 | 67878 | 0 | +6248.00(+10.14%) | |
Mar 19, 2024 | 68123 | 61447 | 61630 | 0 | -6211.00(-9.16%) | |
Mar 18, 2024 | 68902 | 66585 | 67841 | 0 | -276.00(-0.41%) | |
Mar 17, 2024 | 68867 | 64522 | 68117 | 0 | +2772.00(+4.24%) | |
Mar 16, 2024 | 70069 | 64780 | 65345 | 0 | -4074.00(-5.87%) | |
Mar 15, 2024 | 72415 | 65569 | 69419 | 0 | -2079.00(-2.91%) | |
Mar 14, 2024 | 73794 | 68555 | 71498 | 0 | -1491.00(-2.04%) | |
Mar 13, 2024 | 73679 | 71340 | 72989 | 0 | +1532.00(+2.14%) | |
Mar 12, 2024 | 73054 | 68636 | 71457 | 0 | -880.00(-1.22%) | |
Mar 11, 2024 | 72910 | 67120 | 72337 | 0 | +3496.00(+5.08%) | |
Mar 10, 2024 | 69999 | 68196 | 68841 | 0 | +375.00(+0.55%) | |
Mar 09, 2024 | 68685 | 68050 | 68466 | 0 | +112.00(+0.16%) | |
Mar 08, 2024 | 70184 | 66264 | 68354 | 0 | +1179.00(+1.76%) | |
Mar 07, 2024 | 68061 | 65623 | 67175 | 0 | +1069.00(+1.62%) | |
Mar 06, 2024 | 67645 | 62843 | 66106 | 0 | +2300.00(+3.60%) | |
Mar 05, 2024 | 69210 | 59313 | 63806 | 0 | -4210.00(-6.19%) | |
Mar 04, 2024 | 68577 | 62376 | 68016 | 0 | +5025.00(+7.98%) | |
Mar 03, 2024 | 63249 | 61402 | 62991 | 0 | +941.00(+1.52%) | |
Mar 02, 2024 | 62684 | 61645 | 62050 | 0 | -551.00(-0.88%) | |
Mar 01, 2024 | 63265 | 60801 | 62601 | 0 | +1097.00(+1.78%) | |
Feb 29, 2024 | 63684 | 60365 | 61504 | 0 | -987.00(-1.58%) | |
Feb 28, 2024 | 64000 | 56724 | 62491 | 0 | +5399.00(+9.46%) | |
Feb 27, 2024 | 57615 | 54493 | 57092 | 0 | +2469.00(+4.52%) | |
Feb 26, 2024 | 54969 | 50909 | 54623 | 0 | +2883.00(+5.57%) | |
Feb 25, 2024 | 51958 | 51282 | 51740 | 0 | +140.00(+0.27%) | |
Feb 24, 2024 | 51683 | 50581 | 51600 | 0 | +814.00(+1.60%) | |
Feb 23, 2024 | 51507 | 50519 | 50786 | 0 | -491.00(-0.96%) | |
Feb 22, 2024 | 52049 | 50921 | 51277 | 0 | -358.00(-0.69%) | |
Feb 21, 2024 | 52397 | 50611 | 51635 | 0 | -691.00(-1.32%) | |
Feb 20, 2024 | 53015 | 50770 | 52326 | 0 | +493.00(+0.95%) | |
Feb 19, 2024 | 52496 | 51694 | 51833 | 0 | -328.00(-0.63%) | |
Feb 18, 2024 | 52393 | 51196 | 52161 | 0 | +509.00(+0.99%) | |
Feb 17, 2024 | 52251 | 50647 | 51652 | 0 | -475.00(-0.91%) | |
Feb 16, 2024 | 52600 | 51615 | 52127 | 0 | +244.00(+0.47%) | |
Feb 15, 2024 | 52884 | 51364 | 51883 | 0 | +36.00(+0.07%) | |
Feb 14, 2024 | 52093 | 49267 | 51847 | 0 | +2308.00(+4.66%) | |
Feb 13, 2024 | 50385 | 48325 | 49539 | 0 | -362.00(-0.73%) | |
Feb 12, 2024 | 50333 | 47720 | 49901 | 0 | +1704.00(+3.54%) | |
Feb 11, 2024 | 48601 | 47593 | 48197 | 0 | +424.00(+0.89%) | |
Feb 10, 2024 | 48186 | 46894 | 47773 | 0 | +585.00(+1.24%) | |
Feb 09, 2024 | 48201 | 45252 | 47188 | 0 | +1898.00(+4.19%) | |
Feb 08, 2024 | 45587 | 44171 | 45290 | 0 | +1076.00(+2.43%) | |
Feb 07, 2024 | 44389 | 42764 | 44214 | 0 | +1118.00(+2.59%) | |
Feb 06, 2024 | 43366 | 42521 | 43096 | 0 | +512.00(+1.20%) | |
Feb 05, 2024 | 43515 | 42244 | 42584 | 0 | -12.00(-0.03%) | |
Feb 04, 2024 | 43097 | 42243 | 42596 | 0 | -405.00(-0.94%) | |
Feb 03, 2024 | 43352 | 42876 | 43001 | 0 | -138.00(-0.32%) | |
Feb 02, 2024 | 43451 | 42538 | 43139 | 0 | +166.00(+0.39%) |