Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 1648 | 1648 | 1616 | 1646 | 108,677 | -6.34(-0.38%) |
Jun 20, 2024 | 1641 | 1663 | 1632 | 1652 | 77,083 | +12.75(+0.78%) |
Jun 18, 2024 | 1656 | 1674 | 1637 | 1640 | 64,087 | -11.10(-0.67%) |
Jun 17, 2024 | 1635 | 1656 | 1634 | 1651 | 43,448 | +18.98(+1.16%) |
Jun 14, 2024 | 1631 | 1644 | 1615 | 1632 | 36,921 | -9.66(-0.59%) |
Jun 13, 2024 | 1671 | 1671 | 1637 | 1641 | 42,404 | -20.81(-1.25%) |
Jun 12, 2024 | 1668 | 1685 | 1652 | 1662 | 90,709 | +15.81(+0.96%) |
Jun 11, 2024 | 1662 | 1662 | 1624 | 1646 | 80,351 | -24.35(-1.46%) |
Jun 10, 2024 | 1684 | 1696 | 1666 | 1671 | 66,468 | -17.96(-1.06%) |
Jun 07, 2024 | 1689 | 1706 | 1663 | 1689 | 103,536 | -6.83(-0.40%) |
Jun 06, 2024 | 1688 | 1703 | 1680 | 1696 | 99,272 | +6.44(+0.38%) |
Jun 05, 2024 | 1670 | 1695 | 1670 | 1689 | 66,563 | +19.47(+1.17%) |
Jun 04, 2024 | 1701 | 1711 | 1663 | 1670 | 53,591 | -23.27(-1.37%) |
Jun 03, 2024 | 1703 | 1713 | 1671 | 1693 | 79,451 | -5.44(-0.32%) |
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%) |