Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 71500 | 66074 | 71446 | 2,644 | +5233.00(+7.90%) | |
May 19, 2024 | 67654 | 65901 | 66213 | 540 | -761.00(-1.14%) | |
May 18, 2024 | 67391 | 66663 | 66974 | 549 | +21.00(+0.03%) | |
May 17, 2024 | 67482 | 65129 | 66953 | 1,679 | +1661.00(+2.54%) | |
May 16, 2024 | 66766 | 64598 | 65292 | 1,778 | -974.00(-1.47%) | |
May 15, 2024 | 66461 | 61322 | 66266 | 3,774 | +4689.00(+7.61%) | |
May 14, 2024 | 63075 | 61108 | 61577 | 1,563 | -1299.00(-2.07%) | |
May 13, 2024 | 63444 | 60758 | 62876 | 1,838 | +1467.00(+2.39%) | |
May 12, 2024 | 61848 | 60600 | 61409 | 629 | +449.00(+0.74%) | |
May 11, 2024 | 61454 | 60474 | 60960 | 519 | +68.00(+0.11%) | |
May 10, 2024 | 63876 | 60176 | 60892 | 2,231 | -2041.00(-3.24%) | |
May 09, 2024 | 63409 | 60634 | 62933 | 1,399 | +1882.00(+3.08%) | |
May 08, 2024 | 62996 | 60873 | 61051 | 1,449 | -1291.00(-2.07%) | |
May 07, 2024 | 64389 | 62278 | 62342 | 1,360 | -997.00(-1.57%) | |
May 06, 2024 | 65513 | 62720 | 63339 | 1,638 | -854.00(-1.33%) | |
May 05, 2024 | 64625 | 62947 | 64193 | 925 | +272.00(+0.43%) | |
May 04, 2024 | 64522 | 62585 | 63921 | 1,461 | +766.00(+1.21%) | |
May 03, 2024 | 63225 | 58829 | 63155 | 2,494 | +3933.00(+6.64%) | |
May 02, 2024 | 59623 | 56932 | 59222 | 1,744 | +1382.00(+2.39%) | |
May 01, 2024 | 60873 | 56500 | 57840 | 3,485 | -2712.00(-4.48%) | |
Apr 30, 2024 | 64714 | 59068 | 60552 | 2,761 | -3394.00(-5.31%) | |
Apr 29, 2024 | 64181 | 61764 | 63946 | 1,506 | +990.00(+1.57%) | |
Apr 28, 2024 | 64310 | 62811 | 62956 | 782 | -453.00(-0.71%) | |
Apr 27, 2024 | 63903 | 62405 | 63409 | 818 | -412.00(-0.65%) | |
Apr 26, 2024 | 64793 | 63306 | 63821 | 1,219 | -692.00(-1.07%) | |
Apr 25, 2024 | 65286 | 62785 | 64513 | 1,870 | +489.00(+0.76%) | |
Apr 24, 2024 | 67057 | 63554 | 64024 | 2,046 | -2359.00(-3.55%) | |
Apr 23, 2024 | 67201 | 65837 | 66383 | 1,235 | -670.00(-1.00%) | |
Apr 22, 2024 | 67241 | 64545 | 67053 | 1,985 | +2046.00(+3.15%) | |
Apr 21, 2024 | 65710 | 64294 | 65007 | 876 | +64.00(+0.10%) | |
Apr 20, 2024 | 65450 | 63136 | 64943 | 1,253 | +1435.00(+2.26%) | |
Apr 19, 2024 | 65506 | 59629 | 63508 | 3,692 | -19.00(-0.03%) | |
Apr 18, 2024 | 64182 | 60830 | 63527 | 2,338 | +2254.00(+3.68%) | |
Apr 17, 2024 | 64636 | 59672 | 61273 | 3,260 | -2585.00(-4.05%) | |
Apr 16, 2024 | 64376 | 61654 | 63858 | 2,656 | +530.00(+0.84%) | |
Apr 15, 2024 | 66900 | 62340 | 63328 | 2,648 | -2257.00(-3.44%) | |
Apr 14, 2024 | 65859 | 62162 | 65585 | 2,807 | +1122.00(+1.74%) | |
Apr 13, 2024 | 67930 | 61308 | 64463 | 3,484 | -2555.00(-3.81%) | |
Apr 12, 2024 | 71236 | 65230 | 67018 | 2,850 | -2922.00(-4.18%) | |
Apr 11, 2024 | 71287 | 69555 | 69940 | 1,977 | -656.00(-0.93%) | |
Apr 10, 2024 | 71150 | 67482 | 70596 | 2,493 | +1663.00(+2.41%) | |
Apr 09, 2024 | 71865 | 68217 | 68933 | 2,365 | -2901.00(-4.04%) | |
Apr 08, 2024 | 72756 | 69073 | 71834 | 2,196 | +2462.00(+3.55%) | |
Apr 07, 2024 | 70310 | 68845 | 69372 | 1,157 | -44.00(-0.06%) | |
Apr 06, 2024 | 69680 | 67476 | 69416 | 709 | +1546.00(+2.28%) | |
Apr 05, 2024 | 68767 | 65999 | 67870 | 2,190 | -466.00(-0.68%) | |
Apr 04, 2024 | 69328 | 65100 | 68336 | 2,330 | +2189.00(+3.31%) | |
Apr 03, 2024 | 66942 | 64511 | 66147 | 1,939 | +563.00(+0.86%) | |
Apr 02, 2024 | 69890 | 64545 | 65584 | 3,469 | -4204.00(-6.02%) | |
Apr 01, 2024 | 71391 | 68073 | 69788 | 2,054 | -1314.00(-1.85%) | |
Mar 31, 2024 | 71219 | 69586 | 71102 | 833 | +1513.00(+2.17%) | |
Mar 30, 2024 | 70344 | 69589 | 69589 | 594 | -295.00(-0.42%) | |
Mar 29, 2024 | 70933 | 69073 | 69884 | 1,155 | -1050.00(-1.48%) | |
Mar 28, 2024 | 71587 | 68863 | 70934 | 2,127 | +1756.00(+2.54%) | |
Mar 27, 2024 | 71754 | 68362 | 69178 | 2,301 | -957.00(-1.36%) | |
Mar 26, 2024 | 71572 | 69257 | 70135 | 2,513 | -54.00(-0.08%) | |
Mar 25, 2024 | 71213 | 66407 | 70189 | 3,024 | +2831.00(+4.20%) | |
Mar 24, 2024 | 67613 | 63807 | 67358 | 1,418 | +2930.00(+4.55%) | |
Mar 23, 2024 | 66027 | 63016 | 64428 | 1,242 | +1056.00(+1.67%) | |
Mar 22, 2024 | 66631 | 62332 | 63372 | 2,391 | -2019.00(-3.09%) | |
Mar 21, 2024 | 68249 | 64537 | 65391 | 2,951 | -2486.00(-3.66%) | |
Mar 20, 2024 | 68168 | 60760 | 67877 | 5,100 | +6269.00(+10.18%) | |
Mar 19, 2024 | 68123 | 61447 | 61608 | 5,201 | -6235.00(-9.19%) | |
Mar 18, 2024 | 68902 | 66585 | 67843 | 2,921 | -326.00(-0.48%) | |
Mar 17, 2024 | 68867 | 64522 | 68169 | 2,030 | +2854.00(+4.37%) | |
Mar 16, 2024 | 70069 | 64780 | 65315 | 2,217 | -4065.00(-5.86%) | |
Mar 15, 2024 | 72415 | 65569 | 69380 | 4,921 | -2119.00(-2.96%) | |
Mar 14, 2024 | 73794 | 68555 | 71499 | 4,159 | -1490.00(-2.04%) | |
Mar 13, 2024 | 73679 | 71340 | 72989 | 3,645 | +1532.00(+2.14%) | |
Mar 12, 2024 | 73054 | 68636 | 71457 | 4,082 | -848.00(-1.17%) | |
Mar 11, 2024 | 72910 | 67120 | 72305 | 5,023 | +3464.00(+5.03%) | |
Mar 10, 2024 | 69999 | 68196 | 68841 | 1,968 | +391.00(+0.57%) | |
Mar 09, 2024 | 68685 | 68050 | 68450 | 855 | +93.00(+0.14%) | |
Mar 08, 2024 | 70184 | 66264 | 68357 | 4,415 | +1197.00(+1.78%) | |
Mar 07, 2024 | 68061 | 65623 | 67160 | 3,339 | +1036.00(+1.57%) | |
Mar 06, 2024 | 67645 | 62843 | 66124 | 4,282 | +2295.00(+3.60%) | |
Mar 05, 2024 | 69210 | 59313 | 63829 | 7,427 | -4193.00(-6.16%) | |
Mar 04, 2024 | 68577 | 62376 | 68022 | 4,379 | +5061.00(+8.04%) | |
Mar 03, 2024 | 63249 | 61402 | 62961 | 1,207 | +886.00(+1.43%) | |
Mar 02, 2024 | 62684 | 61645 | 62075 | 859 | -531.00(-0.85%) |