Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -1.54(-0.06%) |
Apr 29, 2024 | 2466 | 2467 | 2466 | 2467 | 0 | +0.75(+0.03%) |
Apr 23, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.08(+0.00%) |
Apr 22, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.05(+0.00%) |
Apr 19, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.69(+0.03%) |
Apr 18, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.44(-0.02%) |
Apr 17, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.40(+0.02%) |
Apr 15, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Apr 11, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.63(-0.03%) |
Apr 10, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.44(+0.02%) |
Apr 09, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.24(+0.01%) |
Apr 03, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.49(-0.02%) |
Apr 02, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.13(-0.01%) |
Apr 01, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.03(-0.00%) |
Mar 26, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.37(-0.02%) |
Mar 22, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.50(+0.02%) |
Mar 21, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.01(+0.00%) |
Mar 20, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.21(-0.01%) |
Mar 15, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Mar 14, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Mar 13, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Mar 12, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.34(-0.01%) |
Mar 11, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 2466 | 2467 | 2466 | 2467 | 0 | +0.41(+0.02%) |
Mar 07, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Mar 06, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Mar 05, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Mar 04, 2024 | 2467 | 2467 | 2466 | 2466 | 0 | +0.07(+0.00%) |
Mar 01, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Feb 29, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.11(-0.00%) |
Feb 23, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.03(-0.00%) |
Feb 22, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Feb 21, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.20(+0.01%) |
Feb 20, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.01(-0.00%) |
Feb 16, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.01(+0.00%) |
Feb 15, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Feb 14, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.20(-0.01%) |
Feb 13, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | +0.03(+0.00%) |
Feb 12, 2024 | 2466 | 2466 | 2466 | 2466 | 0 | -0.31(-0.01%) |
Feb 08, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | -0.57(-0.02%) |
Feb 07, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Feb 06, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 31, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 23, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 22, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | -0.17(-0.01%) |
Jan 17, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 10, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 09, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 08, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.34(+0.01%) |
Jan 04, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | -0.34(-0.01%) |
Jan 03, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jan 02, 2024 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 27, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.44(+0.02%) |
Dec 21, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 20, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.03(-0.00%) |
Dec 19, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.01(+0.00%) |
Dec 13, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.23(+0.01%) |
Dec 11, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.65(-0.03%) |
Dec 08, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.31(+0.01%) |
Dec 07, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.54(+0.02%) |
Dec 06, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | -0.47(-0.02%) |
Dec 05, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.06(+0.00%) |
Dec 04, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.07(+0.00%) |
Dec 01, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.10(-0.00%) |
Nov 30, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 29, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.11(+0.00%) |
Nov 28, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.16(+0.01%) |
Nov 27, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.12(+0.00%) |
Nov 22, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Nov 21, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | +0.00(+0.00%) |
Nov 20, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | -0.53(-0.02%) |
Nov 17, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 15, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.49(+0.02%) |
Nov 14, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.15(+0.01%) |
Nov 13, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | -0.22(-0.01%) |
Nov 10, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.18(-0.01%) |
Nov 08, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.51(+0.02%) |
Nov 07, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | -0.56(-0.02%) |
Nov 06, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Nov 02, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 31, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.12(-0.00%) |
Oct 30, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 26, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 25, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.05(+0.00%) |
Oct 24, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Oct 17, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 12, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.35(+0.01%) |
Oct 11, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.21(+0.01%) |
Oct 05, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.65(-0.03%) |
Oct 03, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Oct 02, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 26, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.26(-0.01%) |
Sep 25, 2023 | 2468 | 2468 | 2467 | 2468 | 0 | +0.43(+0.02%) |
Sep 22, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.03(-0.00%) |
Sep 21, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 20, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.46(-0.02%) |
Sep 19, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 18, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.64(+0.03%) |
Sep 13, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Sep 12, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.49(-0.02%) |
Sep 11, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 2468 | 2468 | 2467 | 2468 | 0 | -0.30(-0.01%) |
Sep 07, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.00(+0.00%) |
Sep 06, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.47(+0.02%) |
Sep 05, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.09(-0.00%) |
Sep 01, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.04(-0.00%) |
Aug 31, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.23(+0.01%) |
Aug 30, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.06(+0.00%) |
Aug 29, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.58(+0.02%) |
Aug 28, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.70(-0.03%) |
Aug 24, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 23, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 22, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.48(-0.02%) |
Aug 21, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Aug 18, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 16, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 15, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.48(-0.02%) |
Aug 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.27(+0.01%) |
Aug 10, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Aug 09, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.34(+0.01%) |
Aug 08, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Aug 04, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.54(+0.02%) |
Aug 03, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 02, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Aug 01, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -0.47(-0.02%) |
Jul 31, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.40(+0.02%) |
Jul 28, 2023 | 2468 | 2468 | 2467 | 2467 | 0 | -0.68(-0.03%) |
Jul 27, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Jul 26, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.53(-0.02%) |
Jul 25, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.42(-0.02%) |
Jul 24, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.17(+0.01%) |
Jul 21, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.34(+0.01%) |
Jul 20, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.31(-0.01%) |
Jul 19, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Jul 18, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.55(-0.02%) |
Jul 17, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.48(+0.02%) |
Jul 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.10(+0.00%) |
Jul 13, 2023 | 2467 | 2468 | 2467 | 2468 | 0 | +0.73(+0.03%) |
Jul 12, 2023 | 2467 | 2468 | 2467 | 2467 | 0 | +0.25(+0.01%) |
Jul 11, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jul 10, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 2467 | 2467 | 2467 | 2467 | 0 | -1.42(-0.06%) |
Jul 06, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +1.74(+0.07%) |
Jul 05, 2023 | 2466 | 2466 | 2466 | 2466 | 0 | -1.13(-0.05%) |
Jul 04, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 29, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 26, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 20, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
Jun 14, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | -0.95(-0.04%) |
May 05, 2023 | 2469 | 2469 | 2469 | 2469 | 0 | +0.20(+0.01%) |
May 03, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |
May 02, 2023 | 2468 | 2468 | 2468 | 2468 | 0 | +0.00(+0.00%) |