Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 2764 | 2802 | 2762 | 2791 | 143,644 | +18.36(+0.66%) |
Jun 03, 2024 | 2772 | 2794 | 2729 | 2773 | 157,805 | +2.68(+0.10%) |
May 31, 2024 | 2768 | 2790 | 2741 | 2770 | 161,939 | -2.62(-0.09%) |
May 30, 2024 | 2746 | 2784 | 2746 | 2773 | 112,321 | +33.46(+1.22%) |
May 29, 2024 | 2769 | 2788 | 2739 | 2739 | 182,200 | -60.90(-2.18%) |
May 28, 2024 | 2793 | 2803 | 2777 | 2800 | 125,473 | +7.10(+0.25%) |
May 24, 2024 | 2791 | 2797 | 2777 | 2793 | 93,930 | +15.36(+0.55%) |
May 23, 2024 | 2767 | 2789 | 2751 | 2778 | 141,858 | +4.90(+0.18%) |
May 22, 2024 | 2807 | 2826 | 2760 | 2773 | 236,181 | -48.19(-1.71%) |
May 21, 2024 | 2877 | 2895 | 2797 | 2821 | 293,007 | -103.21(-3.53%) |
May 20, 2024 | 2918 | 2942 | 2905 | 2924 | 246,845 | +6.54(+0.22%) |
May 17, 2024 | 2934 | 2934 | 2890 | 2918 | 191,035 | +16.51(+0.57%) |
May 16, 2024 | 2933 | 2943 | 2891 | 2901 | 188,342 | -29.18(-1.00%) |
May 15, 2024 | 2921 | 2939 | 2911 | 2930 | 224,180 | +8.74(+0.30%) |
May 14, 2024 | 2948 | 2951 | 2912 | 2921 | 213,994 | -16.49(-0.56%) |
May 13, 2024 | 3004 | 3004 | 2920 | 2938 | 162,416 | -41.40(-1.39%) |
May 10, 2024 | 2997 | 3006 | 2971 | 2979 | 105,809 | -7.73(-0.26%) |
May 09, 2024 | 2977 | 2991 | 2970 | 2987 | 77,941 | +24.53(+0.83%) |
May 08, 2024 | 2991 | 3005 | 2958 | 2963 | 81,328 | -28.13(-0.94%) |
May 07, 2024 | 2987 | 3008 | 2973 | 2991 | 113,415 | +22.95(+0.77%) |
May 06, 2024 | 2967 | 2977 | 2956 | 2968 | 117,550 | +15.50(+0.53%) |
May 03, 2024 | 2966 | 2987 | 2950 | 2952 | 102,074 | -9.89(-0.33%) |
May 02, 2024 | 2955 | 2973 | 2947 | 2962 | 89,794 | +15.28(+0.52%) |
May 01, 2024 | 2953 | 2971 | 2928 | 2947 | 95,233 | -9.59(-0.32%) |
Apr 30, 2024 | 2998 | 3005 | 2943 | 2956 | 125,039 | -42.38(-1.41%) |
Apr 29, 2024 | 2945 | 2999 | 2944 | 2999 | 135,632 | +52.80(+1.79%) |
Apr 26, 2024 | 2935 | 2963 | 2934 | 2946 | 115,843 | +0.73(+0.02%) |
Apr 25, 2024 | 2902 | 2953 | 2851 | 2945 | 236,077 | -43.26(-1.45%) |
Apr 24, 2024 | 2946 | 2994 | 2944 | 2989 | 128,334 | +27.47(+0.93%) |
Apr 23, 2024 | 2990 | 2990 | 2957 | 2961 | 84,471 | -0.62(-0.02%) |
Apr 22, 2024 | 3005 | 3005 | 2951 | 2962 | 167,589 | -23.88(-0.80%) |
Apr 19, 2024 | 2987 | 3000 | 2972 | 2986 | 114,398 | +12.37(+0.42%) |
Apr 18, 2024 | 2964 | 3005 | 2952 | 2973 | 132,202 | +34.91(+1.19%) |
Apr 17, 2024 | 2933 | 2949 | 2900 | 2938 | 119,900 | +27.99(+0.96%) |
Apr 16, 2024 | 2910 | 2926 | 2877 | 2910 | 177,205 | +6.76(+0.23%) |
Apr 15, 2024 | 3008 | 3008 | 2900 | 2904 | 170,356 | -58.81(-1.99%) |
Apr 12, 2024 | 2995 | 3007 | 2955 | 2962 | 147,792 | -44.44(-1.48%) |
Apr 11, 2024 | 3026 | 3032 | 2981 | 3007 | 116,478 | -18.99(-0.63%) |
Apr 10, 2024 | 3023 | 3041 | 3000 | 3026 | 90,559 | -17.87(-0.59%) |
Apr 09, 2024 | 3078 | 3078 | 3016 | 3044 | 225,884 | -32.47(-1.06%) |
Apr 08, 2024 | 3089 | 3113 | 3065 | 3076 | 148,326 | -28.85(-0.93%) |
Apr 05, 2024 | 3097 | 3121 | 3095 | 3105 | 84,684 | +19.90(+0.65%) |
Apr 04, 2024 | 3161 | 3161 | 3084 | 3085 | 117,445 | -61.59(-1.96%) |
Apr 03, 2024 | 3171 | 3189 | 3146 | 3147 | 100,044 | -23.41(-0.74%) |
Apr 02, 2024 | 3179 | 3198 | 3155 | 3170 | 100,334 | +1.44(+0.05%) |
Apr 01, 2024 | 3139 | 3182 | 3139 | 3169 | 105,628 | +16.95(+0.54%) |
Mar 28, 2024 | 3199 | 3199 | 3152 | 3152 | 173,057 | -41.14(-1.29%) |
Mar 27, 2024 | 3209 | 3213 | 3171 | 3193 | 102,098 | +1.31(+0.04%) |
Mar 26, 2024 | 3167 | 3206 | 3167 | 3191 | 133,837 | +20.66(+0.65%) |
Mar 25, 2024 | 3237 | 3237 | 3169 | 3171 | 143,903 | -68.50(-2.11%) |
Mar 22, 2024 | 3207 | 3256 | 3180 | 3239 | 101,956 | +28.92(+0.90%) |
Mar 21, 2024 | 3185 | 3236 | 3160 | 3210 | 123,538 | +23.02(+0.72%) |
Mar 20, 2024 | 3160 | 3192 | 3155 | 3187 | 220,965 | +33.57(+1.06%) |
Mar 19, 2024 | 3135 | 3161 | 3131 | 3154 | 121,629 | +51.84(+1.67%) |
Mar 18, 2024 | 3131 | 3147 | 3095 | 3102 | 130,044 | -22.36(-0.72%) |
Mar 15, 2024 | 3102 | 3133 | 3102 | 3124 | 290,952 | +5.29(+0.17%) |
Mar 14, 2024 | 3111 | 3119 | 3079 | 3119 | 109,043 | +29.80(+0.96%) |
Mar 13, 2024 | 3060 | 3106 | 3043 | 3089 | 172,085 | +29.73(+0.97%) |
Mar 12, 2024 | 3065 | 3075 | 3036 | 3060 | 125,892 | -0.77(-0.03%) |
Mar 11, 2024 | 3069 | 3069 | 3015 | 3060 | 146,754 | -19.21(-0.62%) |
Mar 08, 2024 | 3114 | 3120 | 3064 | 3079 | 139,489 | -44.52(-1.43%) |
Mar 07, 2024 | 3128 | 3153 | 3095 | 3124 | 119,850 | +19.81(+0.64%) |
Mar 06, 2024 | 3106 | 3130 | 3086 | 3104 | 108,681 | +1.34(+0.04%) |
Mar 05, 2024 | 3084 | 3114 | 3067 | 3103 | 149,662 | +22.92(+0.74%) |
Mar 04, 2024 | 3028 | 3089 | 3028 | 3080 | 165,975 | +43.95(+1.45%) |
Mar 01, 2024 | 3006 | 3039 | 2983 | 3036 | 134,817 | +29.97(+1.00%) |
Feb 29, 2024 | 3026 | 3026 | 2978 | 3006 | 253,075 | -5.60(-0.19%) |
Feb 28, 2024 | 2973 | 3017 | 2956 | 3012 | 253,299 | +56.63(+1.92%) |
Feb 27, 2024 | 2850 | 2957 | 2825 | 2955 | 376,206 | +184.53(+6.66%) |
Feb 26, 2024 | 2757 | 2785 | 2708 | 2770 | 221,859 | +14.12(+0.51%) |
Feb 23, 2024 | 2747 | 2775 | 2714 | 2756 | 223,332 | -2.43(-0.09%) |
Feb 22, 2024 | 2760 | 2779 | 2743 | 2759 | 109,230 | +29.08(+1.07%) |
Feb 21, 2024 | 2700 | 2740 | 2681 | 2730 | 139,691 | +33.54(+1.24%) |
Feb 20, 2024 | 2728 | 2734 | 2696 | 2696 | 132,024 | -31.68(-1.16%) |
Feb 16, 2024 | 2739 | 2747 | 2720 | 2728 | 152,205 | +2.95(+0.11%) |
Feb 15, 2024 | 2720 | 2743 | 2703 | 2725 | 148,710 | -1.99(-0.07%) |
Feb 14, 2024 | 2740 | 2740 | 2708 | 2727 | 95,620 | +0.72(+0.03%) |
Feb 13, 2024 | 2702 | 2761 | 2690 | 2726 | 149,588 | +22.27(+0.82%) |
Feb 12, 2024 | 2680 | 2709 | 2672 | 2704 | 142,549 | +23.88(+0.89%) |
Feb 09, 2024 | 2735 | 2742 | 2679 | 2680 | 220,955 | -51.66(-1.89%) |
Feb 08, 2024 | 2757 | 2799 | 2708 | 2732 | 283,670 | -110.88(-3.90%) |
Feb 07, 2024 | 2812 | 2855 | 2807 | 2843 | 153,157 | +30.68(+1.09%) |
Feb 06, 2024 | 2800 | 2820 | 2793 | 2812 | 141,242 | +7.88(+0.28%) |
Feb 05, 2024 | 2801 | 2810 | 2770 | 2804 | 134,737 | -17.91(-0.63%) |
Feb 02, 2024 | 2795 | 2842 | 2774 | 2822 | 167,711 | +23.74(+0.85%) |
Feb 01, 2024 | 2752 | 2800 | 2747 | 2798 | 176,466 | +36.02(+1.30%) |
Jan 31, 2024 | 2829 | 2841 | 2759 | 2762 | 202,566 | -76.53(-2.70%) |
Jan 30, 2024 | 2804 | 2850 | 2785 | 2839 | 170,332 | +44.22(+1.58%) |
Jan 29, 2024 | 2784 | 2807 | 2777 | 2794 | 148,182 | +14.20(+0.51%) |
Jan 26, 2024 | 2748 | 2780 | 2748 | 2780 | 103,010 | +31.63(+1.15%) |
Jan 25, 2024 | 2750 | 2760 | 2722 | 2749 | 124,068 | -3.01(-0.11%) |
Jan 24, 2024 | 2770 | 2770 | 2743 | 2752 | 113,879 | -16.69(-0.60%) |
Jan 23, 2024 | 2771 | 2784 | 2731 | 2768 | 155,226 | -2.68(-0.10%) |
Jan 22, 2024 | 2739 | 2780 | 2704 | 2771 | 220,524 | +24.55(+0.89%) |
Jan 19, 2024 | 2728 | 2775 | 2716 | 2746 | 195,687 | +23.46(+0.86%) |
Jan 18, 2024 | 2658 | 2725 | 2658 | 2723 | 183,844 | +53.77(+2.01%) |
Jan 17, 2024 | 2676 | 2693 | 2656 | 2669 | 144,161 | -0.35(-0.01%) |
Jan 16, 2024 | 2579 | 2671 | 2582 | 2670 | 205,407 | +100.46(+3.91%) |
Jan 12, 2024 | 2540 | 2577 | 2540 | 2569 | 109,327 | +22.45(+0.88%) |
Jan 11, 2024 | 2536 | 2549 | 2513 | 2547 | 108,624 | +9.49(+0.37%) |
Jan 10, 2024 | 2522 | 2543 | 2514 | 2537 | 152,011 | +15.88(+0.63%) |
Jan 09, 2024 | 2542 | 2546 | 2510 | 2521 | 139,786 | -32.65(-1.28%) |
Jan 08, 2024 | 2540 | 2561 | 2514 | 2554 | 135,078 | +3.00(+0.12%) |
Jan 05, 2024 | 2565 | 2575 | 2545 | 2551 | 190,442 | -6.48(-0.25%) |
Jan 04, 2024 | 2578 | 2585 | 2557 | 2557 | 127,022 | -10.18(-0.40%) |
Jan 03, 2024 | 2561 | 2612 | 2561 | 2568 | 168,970 | -0.91(-0.04%) |
Jan 02, 2024 | 2590 | 2624 | 2564 | 2568 | 177,484 | -17.11(-0.66%) |
Dec 29, 2023 | 2571 | 2586 | 2555 | 2586 | 116,892 | +17.96(+0.70%) |
Dec 28, 2023 | 2567 | 2584 | 2556 | 2568 | 68,770 | -5.67(-0.22%) |
Dec 27, 2023 | 2568 | 2581 | 2549 | 2573 | 94,721 | +3.96(+0.15%) |
Dec 26, 2023 | 2600 | 2606 | 2569 | 2569 | 131,412 | -39.33(-1.51%) |
Dec 22, 2023 | 2611 | 2645 | 2606 | 2609 | 91,415 | -3.98(-0.15%) |
Dec 21, 2023 | 2621 | 2634 | 2603 | 2613 | 99,014 | +5.33(+0.20%) |
Dec 20, 2023 | 2638 | 2661 | 2606 | 2607 | 128,665 | -41.98(-1.58%) |
Dec 19, 2023 | 2646 | 2662 | 2632 | 2649 | 117,287 | +11.96(+0.45%) |
Dec 18, 2023 | 2638 | 2639 | 2609 | 2637 | 106,513 | +9.31(+0.35%) |
Dec 15, 2023 | 2601 | 2635 | 2567 | 2628 | 359,602 | -8.64(-0.33%) |
Dec 14, 2023 | 2729 | 2729 | 2633 | 2637 | 187,955 | -83.09(-3.06%) |
Dec 13, 2023 | 2678 | 2724 | 2669 | 2720 | 132,417 | +58.53(+2.20%) |
Dec 12, 2023 | 2645 | 2664 | 2640 | 2661 | 113,242 | +27.75(+1.05%) |
Dec 11, 2023 | 2622 | 2643 | 2610 | 2634 | 112,702 | +13.01(+0.50%) |
Dec 08, 2023 | 2640 | 2640 | 2610 | 2620 | 110,336 | -12.21(-0.46%) |
Dec 07, 2023 | 2715 | 2730 | 2632 | 2633 | 180,548 | -77.92(-2.87%) |
Dec 06, 2023 | 2703 | 2731 | 2697 | 2711 | 173,608 | +39.49(+1.48%) |
Dec 05, 2023 | 2700 | 2704 | 2633 | 2671 | 221,859 | +7.02(+0.26%) |
Dec 04, 2023 | 2638 | 2674 | 2631 | 2664 | 205,473 | +22.36(+0.85%) |