Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1629 | 1644 | 1622 | 1642 | 51,122 | +20.76(+1.28%) |
May 30, 2024 | 1597 | 1630 | 1597 | 1621 | 24,730 | +22.59(+1.41%) |
May 29, 2024 | 1594 | 1610 | 1594 | 1598 | 33,898 | -5.41(-0.34%) |
May 28, 2024 | 1615 | 1630 | 1602 | 1604 | 30,325 | -14.64(-0.90%) |
May 24, 2024 | 1606 | 1626 | 1588 | 1618 | 28,073 | +2.16(+0.13%) |
May 23, 2024 | 1646 | 1649 | 1612 | 1616 | 30,139 | -31.93(-1.94%) |
May 22, 2024 | 1636 | 1659 | 1633 | 1648 | 28,331 | +10.85(+0.66%) |
May 21, 2024 | 1641 | 1651 | 1633 | 1637 | 30,936 | -2.27(-0.14%) |
May 20, 2024 | 1658 | 1658 | 1627 | 1639 | 29,641 | -23.73(-1.43%) |
May 17, 2024 | 1664 | 1670 | 1653 | 1663 | 23,691 | +10.63(+0.64%) |
May 16, 2024 | 1653 | 1665 | 1641 | 1653 | 29,005 | +15.20(+0.93%) |
May 15, 2024 | 1641 | 1652 | 1633 | 1637 | 32,748 | -7.82(-0.48%) |
May 14, 2024 | 1641 | 1651 | 1630 | 1645 | 28,838 | +10.73(+0.66%) |
May 13, 2024 | 1652 | 1661 | 1633 | 1634 | 34,330 | -17.75(-1.07%) |
May 10, 2024 | 1640 | 1655 | 1637 | 1652 | 29,937 | +15.66(+0.96%) |
May 09, 2024 | 1617 | 1644 | 1610 | 1637 | 34,071 | +20.73(+1.28%) |
May 08, 2024 | 1619 | 1621 | 1605 | 1616 | 33,832 | +0.68(+0.04%) |
May 07, 2024 | 1596 | 1618 | 1590 | 1615 | 46,877 | +22.72(+1.43%) |
May 06, 2024 | 1583 | 1619 | 1569 | 1592 | 65,457 | +11.37(+0.72%) |
May 03, 2024 | 1577 | 1588 | 1538 | 1581 | 53,246 | +4.51(+0.29%) |
May 02, 2024 | 1503 | 1581 | 1492 | 1577 | 111,720 | +100.21(+6.79%) |
May 01, 2024 | 1449 | 1485 | 1449 | 1476 | 67,973 | +17.94(+1.23%) |
Apr 30, 2024 | 1446 | 1464 | 1446 | 1458 | 34,497 | +9.06(+0.63%) |
Apr 29, 2024 | 1439 | 1463 | 1436 | 1449 | 36,725 | +12.82(+0.89%) |
Apr 26, 2024 | 1445 | 1450 | 1433 | 1437 | 33,777 | -14.43(-0.99%) |
Apr 25, 2024 | 1462 | 1470 | 1440 | 1451 | 29,812 | -11.41(-0.78%) |
Apr 24, 2024 | 1475 | 1484 | 1450 | 1462 | 38,281 | -17.29(-1.17%) |
Apr 23, 2024 | 1477 | 1487 | 1468 | 1480 | 36,619 | +8.24(+0.56%) |
Apr 22, 2024 | 1464 | 1483 | 1452 | 1471 | 37,422 | +14.72(+1.01%) |
Apr 19, 2024 | 1444 | 1457 | 1439 | 1457 | 42,653 | +20.56(+1.43%) |
Apr 18, 2024 | 1437 | 1445 | 1420 | 1436 | 27,009 | +7.62(+0.53%) |
Apr 17, 2024 | 1421 | 1433 | 1418 | 1429 | 39,738 | +4.85(+0.34%) |
Apr 16, 2024 | 1428 | 1436 | 1420 | 1424 | 40,261 | -3.41(-0.24%) |
Apr 15, 2024 | 1446 | 1449 | 1425 | 1427 | 41,536 | -5.47(-0.38%) |
Apr 12, 2024 | 1443 | 1462 | 1427 | 1433 | 60,484 | -11.31(-0.78%) |
Apr 11, 2024 | 1487 | 1489 | 1438 | 1444 | 74,102 | -46.24(-3.10%) |
Apr 10, 2024 | 1484 | 1504 | 1482 | 1490 | 38,936 | -0.16(-0.01%) |
Apr 09, 2024 | 1499 | 1508 | 1482 | 1490 | 41,293 | -18.07(-1.20%) |
Apr 08, 2024 | 1511 | 1523 | 1505 | 1508 | 33,276 | -1.11(-0.07%) |
Apr 05, 2024 | 1487 | 1520 | 1487 | 1509 | 45,005 | +19.39(+1.30%) |
Apr 04, 2024 | 1512 | 1514 | 1487 | 1490 | 31,160 | -4.22(-0.28%) |
Apr 03, 2024 | 1499 | 1512 | 1493 | 1494 | 25,448 | -8.20(-0.55%) |
Apr 02, 2024 | 1508 | 1512 | 1497 | 1502 | 31,596 | -6.32(-0.42%) |