Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1631 | 1633 | 1629 | 1631 | 0 | -2.07(-0.13%) |
Apr 24, 2024 | 1633 | 1635 | 1632 | 1633 | 0 | +0.93(+0.06%) |
Apr 23, 2024 | 1630 | 1633 | 1629 | 1633 | 0 | +3.69(+0.23%) |
Apr 22, 2024 | 1629 | 1630 | 1628 | 1629 | 0 | -0.08(-0.00%) |
Apr 19, 2024 | 1628 | 1630 | 1627 | 1629 | 0 | +1.23(+0.08%) |
Apr 18, 2024 | 1629 | 1630 | 1627 | 1628 | 0 | -1.10(-0.07%) |
Apr 17, 2024 | 1630 | 1631 | 1628 | 1629 | 0 | -0.47(-0.03%) |
Apr 16, 2024 | 1629 | 1631 | 1627 | 1629 | 0 | -0.29(-0.02%) |
Apr 15, 2024 | 1633 | 1634 | 1629 | 1630 | 0 | -2.65(-0.16%) |
Apr 12, 2024 | 1633 | 1634 | 1631 | 1632 | 0 | -1.38(-0.08%) |
Apr 11, 2024 | 1635 | 1635 | 1632 | 1634 | 0 | -0.84(-0.05%) |
Apr 10, 2024 | 1637 | 1637 | 1633 | 1634 | 0 | -4.02(-0.25%) |
Apr 09, 2024 | 1637 | 1640 | 1636 | 1638 | 0 | +1.64(+0.10%) |
Apr 08, 2024 | 1636 | 1638 | 1635 | 1637 | 0 | +0.97(+0.06%) |
Apr 05, 2024 | 1634 | 1638 | 1633 | 1636 | 0 | +1.66(+0.10%) |
Apr 04, 2024 | 1634 | 1636 | 1634 | 1634 | 0 | +0.23(+0.01%) |
Apr 03, 2024 | 1633 | 1635 | 1632 | 1634 | 0 | +1.83(+0.11%) |
Apr 02, 2024 | 1634 | 1635 | 1632 | 1632 | 0 | -2.07(-0.13%) |
Apr 01, 2024 | 1636 | 1636 | 1633 | 1634 | 0 | -1.21(-0.07%) |
Mar 28, 2024 | 1635 | 1635 | 1635 | 1635 | 0 | +0.61(+0.04%) |
Mar 27, 2024 | 1632 | 1635 | 1632 | 1635 | 0 | +2.77(+0.17%) |
Mar 26, 2024 | 1632 | 1634 | 1631 | 1632 | 0 | -0.21(-0.01%) |
Mar 25, 2024 | 1633 | 1634 | 1632 | 1632 | 0 | -0.57(-0.03%) |
Mar 22, 2024 | 1632 | 1634 | 1631 | 1633 | 0 | +0.31(+0.02%) |
Mar 21, 2024 | 1634 | 1636 | 1632 | 1632 | 0 | -0.41(-0.03%) |
Mar 20, 2024 | 1630 | 1633 | 1630 | 1633 | 0 | +1.75(+0.11%) |
Mar 19, 2024 | 1630 | 1632 | 1630 | 1631 | 0 | +1.16(+0.07%) |
Mar 18, 2024 | 1628 | 1631 | 1628 | 1630 | 0 | +1.53(+0.09%) |
Mar 15, 2024 | 1627 | 1629 | 1627 | 1628 | 0 | +0.88(+0.05%) |
Mar 14, 2024 | 1629 | 1629 | 1627 | 1628 | 0 | -1.28(-0.08%) |
Mar 13, 2024 | 1629 | 1631 | 1628 | 1629 | 0 | -0.01(-0.00%) |
Mar 12, 2024 | 1630 | 1630 | 1628 | 1629 | 0 | -1.50(-0.09%) |
Mar 11, 2024 | 1630 | 1631 | 1629 | 1630 | 0 | -0.04(-0.00%) |
Mar 08, 2024 | 1630 | 1633 | 1630 | 1630 | 0 | +0.22(+0.01%) |
Mar 07, 2024 | 1631 | 1631 | 1628 | 1630 | 0 | +0.09(+0.01%) |
Mar 06, 2024 | 1628 | 1632 | 1628 | 1630 | 0 | +1.65(+0.10%) |
Mar 05, 2024 | 1630 | 1630 | 1627 | 1628 | 0 | -1.23(-0.08%) |
Mar 04, 2024 | 1628 | 1631 | 1627 | 1630 | 0 | +1.52(+0.09%) |
Mar 01, 2024 | 1628 | 1629 | 1626 | 1628 | 0 | -0.15(-0.01%) |
Feb 29, 2024 | 1629 | 1633 | 1625 | 1628 | 0 | -6.86(-0.42%) |
Feb 28, 2024 | 1637 | 1638 | 1634 | 1635 | 0 | -2.47(-0.15%) |
Feb 27, 2024 | 1636 | 1638 | 1634 | 1638 | 0 | +2.94(+0.18%) |
Feb 26, 2024 | 1638 | 1639 | 1634 | 1635 | 0 | -3.03(-0.19%) |
Feb 23, 2024 | 1635 | 1639 | 1634 | 1638 | 0 | +1.98(+0.12%) |
Feb 22, 2024 | 1634 | 1637 | 1634 | 1636 | 0 | +2.32(+0.14%) |
Feb 21, 2024 | 1634 | 1635 | 1632 | 1633 | 0 | -1.26(-0.08%) |
Feb 20, 2024 | 1632 | 1637 | 1632 | 1635 | 0 | +3.09(+0.19%) |
Feb 16, 2024 | 1632 | 1632 | 1632 | 1632 | 0 | -2.45(-0.15%) |
Feb 15, 2024 | 1632 | 1636 | 1631 | 1634 | 0 | +1.07(+0.07%) |
Feb 14, 2024 | 1641 | 1642 | 1629 | 1633 | 0 | -6.79(-0.41%) |
Feb 13, 2024 | 1642 | 1643 | 1639 | 1640 | 0 | -4.02(-0.24%) |
Feb 12, 2024 | 1643 | 1646 | 1642 | 1644 | 0 | +1.99(+0.12%) |
Feb 09, 2024 | 1641 | 1644 | 1638 | 1642 | 0 | +0.85(+0.05%) |
Feb 08, 2024 | 1640 | 1642 | 1639 | 1641 | 0 | +0.01(+0.00%) |
Feb 07, 2024 | 1640 | 1641 | 1639 | 1641 | 0 | +0.62(+0.04%) |
Feb 06, 2024 | 1638 | 1642 | 1637 | 1640 | 0 | +3.00(+0.18%) |
Feb 05, 2024 | 1638 | 1639 | 1636 | 1637 | 0 | -0.83(-0.05%) |
Feb 02, 2024 | 1639 | 1639 | 1637 | 1638 | 0 | -1.13(-0.07%) |