Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1721 | 1727 | 1688 | 1698 | 413,665 | -24.93(-1.45%) |
May 30, 2024 | 1747 | 1757 | 1719 | 1723 | 111,967 | -18.75(-1.08%) |
May 29, 2024 | 1765 | 1767 | 1737 | 1742 | 70,966 | -34.35(-1.93%) |
May 28, 2024 | 1787 | 1788 | 1769 | 1776 | 75,818 | -3.10(-0.17%) |
May 24, 2024 | 1742 | 1785 | 1742 | 1780 | 69,939 | +33.02(+1.89%) |
May 23, 2024 | 1765 | 1766 | 1736 | 1747 | 87,565 | -31.91(-1.79%) |
May 22, 2024 | 1783 | 1799 | 1767 | 1778 | 86,072 | +2.73(+0.15%) |
May 21, 2024 | 1762 | 1785 | 1755 | 1776 | 80,051 | +13.95(+0.79%) |
May 20, 2024 | 1774 | 1788 | 1762 | 1762 | 76,420 | -4.09(-0.23%) |
May 17, 2024 | 1768 | 1779 | 1754 | 1766 | 70,299 | +10.24(+0.58%) |
May 16, 2024 | 1720 | 1763 | 1720 | 1756 | 81,455 | +35.42(+2.06%) |
May 15, 2024 | 1732 | 1748 | 1717 | 1720 | 82,463 | -16.24(-0.94%) |
May 14, 2024 | 1741 | 1758 | 1726 | 1736 | 85,670 | -4.75(-0.27%) |
May 13, 2024 | 1739 | 1751 | 1734 | 1741 | 61,858 | +5.94(+0.34%) |
May 10, 2024 | 1730 | 1754 | 1730 | 1735 | 57,363 | +3.98(+0.23%) |
May 09, 2024 | 1726 | 1758 | 1726 | 1731 | 66,521 | +1.00(+0.06%) |
May 08, 2024 | 1698 | 1736 | 1698 | 1730 | 65,851 | +19.57(+1.14%) |
May 07, 2024 | 1723 | 1744 | 1705 | 1711 | 73,283 | -13.49(-0.78%) |
May 06, 2024 | 1712 | 1742 | 1712 | 1724 | 80,664 | +15.82(+0.93%) |
May 03, 2024 | 1727 | 1743 | 1699 | 1708 | 62,446 | -3.50(-0.20%) |
May 02, 2024 | 1698 | 1726 | 1685 | 1712 | 90,234 | +37.47(+2.24%) |
May 01, 2024 | 1693 | 1717 | 1669 | 1674 | 105,751 | -10.76(-0.64%) |
Apr 30, 2024 | 1700 | 1714 | 1674 | 1685 | 95,329 | -20.70(-1.21%) |
Apr 29, 2024 | 1765 | 1770 | 1696 | 1706 | 104,415 | -46.97(-2.68%) |
Apr 26, 2024 | 1792 | 1796 | 1739 | 1753 | 107,540 | -45.81(-2.55%) |
Apr 25, 2024 | 1637 | 1808 | 1633 | 1799 | 170,593 | +160.57(+9.80%) |
Apr 24, 2024 | 1626 | 1648 | 1624 | 1638 | 78,050 | +16.89(+1.04%) |
Apr 23, 2024 | 1623 | 1650 | 1617 | 1621 | 76,082 | -0.03(-0.00%) |
Apr 22, 2024 | 1580 | 1625 | 1561 | 1621 | 62,091 | +55.34(+3.53%) |
Apr 19, 2024 | 1550 | 1569 | 1535 | 1566 | 65,522 | +15.44(+1.00%) |
Apr 18, 2024 | 1555 | 1566 | 1534 | 1550 | 65,823 | +1.90(+0.12%) |
Apr 17, 2024 | 1541 | 1562 | 1540 | 1549 | 57,897 | +17.48(+1.14%) |
Apr 16, 2024 | 1536 | 1538 | 1517 | 1531 | 66,617 | -5.09(-0.33%) |
Apr 15, 2024 | 1579 | 1590 | 1532 | 1536 | 65,527 | -31.54(-2.01%) |
Apr 12, 2024 | 1598 | 1601 | 1559 | 1568 | 63,113 | -31.80(-1.99%) |
Apr 11, 2024 | 1594 | 1606 | 1566 | 1599 | 74,744 | -6.60(-0.41%) |
Apr 10, 2024 | 1581 | 1607 | 1564 | 1606 | 65,316 | +1.95(+0.12%) |
Apr 09, 2024 | 1632 | 1632 | 1593 | 1604 | 72,317 | -26.57(-1.63%) |
Apr 08, 2024 | 1582 | 1648 | 1582 | 1631 | 79,961 | +37.65(+2.36%) |
Apr 05, 2024 | 1591 | 1605 | 1576 | 1593 | 84,682 | +15.75(+1.00%) |
Apr 04, 2024 | 1602 | 1625 | 1573 | 1577 | 143,578 | -2.50(-0.16%) |
Apr 03, 2024 | 1604 | 1606 | 1576 | 1580 | 39,781 | -19.72(-1.23%) |
Apr 02, 2024 | 1594 | 1606 | 1585 | 1600 | 101,707 | -5.82(-0.36%) |
Apr 01, 2024 | 1633 | 1633 | 1602 | 1605 | 51,435 | -28.11(-1.72%) |
Mar 28, 2024 | 1616 | 1650 | 1597 | 1633 | 93,627 | +18.11(+1.12%) |
Mar 27, 2024 | 1607 | 1617 | 1593 | 1615 | 49,982 | +17.11(+1.07%) |
Mar 26, 2024 | 1616 | 1616 | 1595 | 1598 | 33,383 | -3.79(-0.24%) |
Mar 25, 2024 | 1599 | 1618 | 1598 | 1602 | 38,332 | +3.31(+0.21%) |
Mar 22, 2024 | 1617 | 1623 | 1582 | 1599 | 57,207 | -13.39(-0.83%) |
Mar 21, 2024 | 1603 | 1623 | 1568 | 1612 | 94,003 | +32.73(+2.07%) |
Mar 20, 2024 | 1537 | 1588 | 1537 | 1579 | 65,615 | +32.84(+2.12%) |
Mar 19, 2024 | 1540 | 1564 | 1538 | 1547 | 148,598 | -1.44(-0.09%) |
Mar 18, 2024 | 1547 | 1564 | 1545 | 1548 | 58,911 | +6.54(+0.42%) |
Mar 15, 2024 | 1530 | 1556 | 1523 | 1541 | 98,209 | +11.89(+0.78%) |
Mar 14, 2024 | 1542 | 1556 | 1514 | 1530 | 81,255 | -18.46(-1.19%) |
Mar 13, 2024 | 1544 | 1572 | 1525 | 1548 | 88,149 | +0.61(+0.04%) |
Mar 12, 2024 | 1513 | 1552 | 1504 | 1547 | 79,562 | +43.07(+2.86%) |
Mar 11, 2024 | 1546 | 1547 | 1504 | 1504 | 104,581 | -47.80(-3.08%) |
Mar 08, 2024 | 1568 | 1584 | 1546 | 1552 | 61,199 | -13.20(-0.84%) |
Mar 07, 2024 | 1572 | 1580 | 1551 | 1565 | 70,710 | -5.25(-0.33%) |
Mar 06, 2024 | 1601 | 1603 | 1558 | 1571 | 91,432 | -29.06(-1.82%) |
Mar 05, 2024 | 1560 | 1622 | 1556 | 1600 | 102,474 | +39.31(+2.52%) |
Mar 04, 2024 | 1560 | 1608 | 1550 | 1560 | 142,771 | -5.84(-0.37%) |
Mar 01, 2024 | 1567 | 1572 | 1542 | 1566 | 80,182 | -6.15(-0.39%) |
Feb 29, 2024 | 1572 | 1578 | 1539 | 1572 | 132,345 | +7.51(+0.48%) |
Feb 28, 2024 | 1580 | 1583 | 1554 | 1565 | 59,670 | -22.18(-1.40%) |
Feb 27, 2024 | 1552 | 1595 | 1552 | 1587 | 80,775 | +21.09(+1.35%) |
Feb 26, 2024 | 1536 | 1580 | 1523 | 1566 | 95,463 | +34.33(+2.24%) |
Feb 23, 2024 | 1533 | 1538 | 1519 | 1532 | 49,588 | +13.42(+0.88%) |
Feb 22, 2024 | 1520 | 1533 | 1498 | 1518 | 62,642 | -2.03(-0.13%) |
Feb 21, 2024 | 1510 | 1527 | 1487 | 1520 | 84,447 | +13.10(+0.87%) |
Feb 20, 2024 | 1482 | 1523 | 1473 | 1507 | 97,837 | -4.92(-0.33%) |
Feb 16, 2024 | 1530 | 1533 | 1510 | 1512 | 57,198 | -18.88(-1.23%) |
Feb 15, 2024 | 1492 | 1531 | 1492 | 1531 | 52,646 | +40.89(+2.74%) |
Feb 14, 2024 | 1490 | 1506 | 1465 | 1490 | 53,488 | +13.01(+0.88%) |
Feb 13, 2024 | 1477 | 1503 | 1458 | 1477 | 80,979 | -12.08(-0.81%) |
Feb 12, 2024 | 1496 | 1507 | 1487 | 1489 | 48,559 | -2.80(-0.19%) |
Feb 09, 2024 | 1475 | 1497 | 1467 | 1492 | 42,757 | +16.66(+1.13%) |
Feb 08, 2024 | 1471 | 1482 | 1464 | 1475 | 39,386 | -5.90(-0.40%) |
Feb 07, 2024 | 1481 | 1487 | 1435 | 1481 | 81,043 | +0.98(+0.07%) |
Feb 06, 2024 | 1537 | 1543 | 1466 | 1480 | 110,260 | -51.28(-3.35%) |
Feb 05, 2024 | 1513 | 1537 | 1506 | 1531 | 95,213 | +14.75(+0.97%) |
Feb 02, 2024 | 1487 | 1549 | 1477 | 1517 | 124,863 | +33.81(+2.28%) |
Feb 01, 2024 | 1507 | 1513 | 1455 | 1483 | 164,314 | -24.18(-1.60%) |
Jan 31, 2024 | 1504 | 1528 | 1495 | 1507 | 167,987 | -26.92(-1.75%) |
Jan 30, 2024 | 1482 | 1548 | 1480 | 1534 | 128,465 | +52.04(+3.51%) |
Jan 29, 2024 | 1502 | 1515 | 1471 | 1482 | 104,050 | -5.34(-0.36%) |
Jan 26, 2024 | 1380 | 1536 | 1380 | 1487 | 142,101 | +77.62(+5.51%) |
Jan 25, 2024 | 1428 | 1436 | 1382 | 1410 | 127,132 | -11.19(-0.79%) |
Jan 24, 2024 | 1449 | 1458 | 1416 | 1421 | 97,427 | -25.19(-1.74%) |
Jan 23, 2024 | 1437 | 1478 | 1437 | 1446 | 96,252 | +13.03(+0.91%) |
Jan 22, 2024 | 1410 | 1436 | 1410 | 1433 | 66,435 | +26.07(+1.85%) |
Jan 19, 2024 | 1392 | 1411 | 1376 | 1407 | 67,473 | +24.22(+1.75%) |
Jan 18, 2024 | 1375 | 1386 | 1369 | 1383 | 51,662 | +11.48(+0.84%) |
Jan 17, 2024 | 1369 | 1385 | 1361 | 1371 | 53,242 | -5.77(-0.42%) |
Jan 16, 2024 | 1387 | 1400 | 1375 | 1377 | 62,725 | -13.66(-0.98%) |
Jan 12, 2024 | 1394 | 1414 | 1381 | 1391 | 64,197 | -5.18(-0.37%) |
Jan 11, 2024 | 1391 | 1400 | 1370 | 1396 | 64,542 | -2.67(-0.19%) |
Jan 10, 2024 | 1389 | 1412 | 1381 | 1398 | 64,576 | +10.70(+0.77%) |
Jan 09, 2024 | 1405 | 1410 | 1375 | 1388 | 81,823 | -29.38(-2.07%) |
Jan 08, 2024 | 1386 | 1418 | 1382 | 1417 | 72,039 | +35.66(+2.58%) |
Jan 05, 2024 | 1386 | 1408 | 1379 | 1381 | 85,845 | -4.11(-0.30%) |
Jan 04, 2024 | 1397 | 1420 | 1382 | 1386 | 90,931 | -12.93(-0.92%) |
Jan 03, 2024 | 1424 | 1430 | 1397 | 1399 | 56,266 | -37.47(-2.61%) |
Jan 02, 2024 | 1416 | 1436 | 1408 | 1436 | 67,773 | +19.84(+1.40%) |
Dec 29, 2023 | 1425 | 1437 | 1416 | 1416 | 54,381 | -18.67(-1.30%) |
Dec 28, 2023 | 1423 | 1435 | 1420 | 1435 | 50,395 | +6.22(+0.44%) |
Dec 27, 2023 | 1444 | 1461 | 1423 | 1429 | 69,041 | -12.81(-0.89%) |
Dec 26, 2023 | 1428 | 1457 | 1427 | 1441 | 44,595 | +13.02(+0.91%) |
Dec 22, 2023 | 1417 | 1448 | 1417 | 1428 | 51,310 | +11.66(+0.82%) |
Dec 21, 2023 | 1411 | 1426 | 1406 | 1417 | 65,982 | +10.56(+0.75%) |
Dec 20, 2023 | 1425 | 1442 | 1403 | 1406 | 88,384 | -32.30(-2.25%) |
Dec 19, 2023 | 1424 | 1452 | 1424 | 1438 | 87,961 | +11.02(+0.77%) |
Dec 18, 2023 | 1428 | 1437 | 1417 | 1427 | 113,520 | -0.44(-0.03%) |
Dec 15, 2023 | 1435 | 1452 | 1410 | 1428 | 143,788 | -6.73(-0.47%) |
Dec 14, 2023 | 1488 | 1525 | 1430 | 1435 | 153,034 | -38.54(-2.62%) |
Dec 13, 2023 | 1435 | 1476 | 1416 | 1473 | 115,274 | +36.02(+2.51%) |
Dec 12, 2023 | 1425 | 1446 | 1406 | 1437 | 130,021 | +16.44(+1.16%) |
Dec 11, 2023 | 1441 | 1459 | 1417 | 1421 | 62,775 | -22.89(-1.59%) |
Dec 08, 2023 | 1419 | 1456 | 1419 | 1444 | 48,234 | +17.05(+1.20%) |
Dec 07, 2023 | 1408 | 1439 | 1391 | 1427 | 66,860 | +14.55(+1.03%) |
Dec 06, 2023 | 1442 | 1473 | 1409 | 1412 | 93,607 | -36.82(-2.54%) |
Dec 05, 2023 | 1474 | 1475 | 1445 | 1449 | 49,966 | -25.41(-1.72%) |
Dec 04, 2023 | 1478 | 1488 | 1467 | 1474 | 67,608 | -8.62(-0.58%) |