Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 4478 | 4492 | 4464 | 4470 | 0 | -33.30(-0.74%) |
Jun 14, 2024 | 4501 | 4523 | 4485 | 4503 | 0 | -35.80(-0.79%) |
Jun 13, 2024 | 4528 | 4549 | 4522 | 4539 | 0 | -6.88(-0.15%) |
Jun 12, 2024 | 4573 | 4580 | 4528 | 4546 | 0 | +32.89(+0.73%) |
Jun 11, 2024 | 4481 | 4526 | 4473 | 4513 | 0 | -0.86(-0.02%) |
Jun 10, 2024 | 4477 | 4515 | 4447 | 4514 | 0 | +12.08(+0.27%) |
Jun 07, 2024 | 4504 | 4535 | 4490 | 4502 | 0 | -27.85(-0.61%) |
Jun 06, 2024 | 4547 | 4556 | 4525 | 4530 | 0 | -18.01(-0.40%) |
Jun 05, 2024 | 4468 | 4552 | 4460 | 4548 | 0 | +86.70(+1.94%) |
Jun 04, 2024 | 4469 | 4486 | 4445 | 4461 | 0 | -6.63(-0.15%) |
Jun 03, 2024 | 4413 | 4518 | 4403 | 4468 | 0 | +66.43(+1.51%) |
May 31, 2024 | 4385 | 4432 | 4375 | 4401 | 0 | +13.71(+0.31%) |
May 30, 2024 | 4327 | 4391 | 4306 | 4387 | 0 | +75.58(+1.75%) |
May 29, 2024 | 4321 | 4323 | 4286 | 4312 | 0 | -51.85(-1.19%) |
May 28, 2024 | 4431 | 4436 | 4336 | 4364 | 0 | -56.41(-1.28%) |
May 24, 2024 | 4431 | 4443 | 4416 | 4420 | 0 | +3.44(+0.08%) |
May 23, 2024 | 4473 | 4474 | 4406 | 4417 | 0 | -76.17(-1.70%) |
May 22, 2024 | 4448 | 4522 | 4443 | 4493 | 0 | +40.29(+0.90%) |
May 21, 2024 | 4450 | 4472 | 4426 | 4453 | 0 | -15.89(-0.36%) |
May 20, 2024 | 4437 | 4473 | 4425 | 4468 | 0 | +35.43(+0.80%) |
May 17, 2024 | 4453 | 4454 | 4420 | 4433 | 0 | -19.89(-0.45%) |
May 16, 2024 | 4443 | 4460 | 4414 | 4453 | 0 | -3.01(-0.07%) |
May 15, 2024 | 4448 | 4473 | 4433 | 4456 | 0 | +51.05(+1.16%) |
May 14, 2024 | 4415 | 4433 | 4380 | 4405 | 0 | +20.40(+0.47%) |
May 13, 2024 | 4365 | 4398 | 4362 | 4384 | 0 | +55.98(+1.29%) |
May 10, 2024 | 4375 | 4384 | 4328 | 4328 | 0 | -37.02(-0.85%) |
May 09, 2024 | 4366 | 4375 | 4342 | 4365 | 0 | +10.70(+0.25%) |
May 08, 2024 | 4366 | 4382 | 4342 | 4355 | 0 | -24.55(-0.56%) |
May 07, 2024 | 4382 | 4388 | 4355 | 4379 | 0 | +9.30(+0.21%) |
May 06, 2024 | 4383 | 4393 | 4336 | 4370 | 0 | -8.13(-0.19%) |
May 03, 2024 | 4401 | 4409 | 4364 | 4378 | 0 | +71.59(+1.66%) |
May 02, 2024 | 4282 | 4322 | 4246 | 4307 | 0 | +53.54(+1.26%) |
May 01, 2024 | 4168 | 4309 | 4168 | 4253 | 0 | +90.68(+2.18%) |
Apr 30, 2024 | 4181 | 4201 | 4162 | 4162 | 0 | -43.08(-1.02%) |
Apr 29, 2024 | 4158 | 4229 | 4158 | 4205 | 0 | +70.95(+1.72%) |
Apr 26, 2024 | 4089 | 4147 | 4084 | 4134 | 0 | +36.85(+0.90%) |
Apr 25, 2024 | 4141 | 4141 | 4060 | 4098 | 0 | -51.65(-1.24%) |
Apr 24, 2024 | 4169 | 4183 | 4140 | 4149 | 0 | -10.59(-0.25%) |
Apr 23, 2024 | 4131 | 4187 | 4131 | 4160 | 0 | +52.99(+1.29%) |
Apr 22, 2024 | 4095 | 4140 | 4073 | 4107 | 0 | +42.49(+1.05%) |
Apr 19, 2024 | 4061 | 4086 | 4026 | 4064 | 0 | +8.07(+0.20%) |
Apr 18, 2024 | 4085 | 4099 | 4056 | 4056 | 0 | -40.26(-0.98%) |
Apr 17, 2024 | 4140 | 4142 | 4097 | 4097 | 0 | -23.84(-0.58%) |
Apr 16, 2024 | 4128 | 4152 | 4118 | 4120 | 0 | -27.85(-0.67%) |
Apr 15, 2024 | 4209 | 4215 | 4134 | 4148 | 0 | -46.88(-1.12%) |
Apr 12, 2024 | 4266 | 4266 | 4174 | 4195 | 0 | -91.93(-2.14%) |
Apr 11, 2024 | 4300 | 4308 | 4256 | 4287 | 0 | +25.32(+0.59%) |
Apr 10, 2024 | 4249 | 4267 | 4237 | 4262 | 0 | -67.98(-1.57%) |
Apr 09, 2024 | 4300 | 4341 | 4297 | 4330 | 0 | +46.73(+1.09%) |
Apr 08, 2024 | 4271 | 4286 | 4261 | 4283 | 0 | +5.96(+0.14%) |
Apr 05, 2024 | 4228 | 4302 | 4214 | 4277 | 0 | +26.18(+0.62%) |
Apr 04, 2024 | 4343 | 4356 | 4244 | 4251 | 0 | -55.20(-1.28%) |
Apr 03, 2024 | 4295 | 4323 | 4292 | 4306 | 0 | -6.05(-0.14%) |
Apr 02, 2024 | 4361 | 4362 | 4306 | 4312 | 0 | -95.85(-2.17%) |
Apr 01, 2024 | 4420 | 4420 | 4367 | 4408 | 0 | -22.02(-0.50%) |
Mar 28, 2024 | 4459 | 4438 | 4428 | 4430 | 0 | -16.05(-0.36%) |
Mar 27, 2024 | 4411 | 4446 | 4379 | 4446 | 0 | +66.96(+1.53%) |
Mar 26, 2024 | 4407 | 4416 | 4377 | 4379 | 0 | -3.63(-0.08%) |
Mar 25, 2024 | 4384 | 4404 | 4373 | 4383 | 0 | -1.11(-0.03%) |
Mar 22, 2024 | 4416 | 4420 | 4383 | 4384 | 0 | -32.16(-0.73%) |
Mar 21, 2024 | 4439 | 4467 | 4416 | 4416 | 0 | +20.96(+0.48%) |
Mar 20, 2024 | 4347 | 4398 | 4317 | 4395 | 0 | +22.58(+0.52%) |
Mar 19, 2024 | 4336 | 4381 | 4330 | 4372 | 0 | +35.08(+0.81%) |
Mar 18, 2024 | 4371 | 4377 | 4336 | 4337 | 0 | -28.35(-0.65%) |
Mar 15, 2024 | 4367 | 4387 | 4350 | 4366 | 0 | +9.33(+0.21%) |
Mar 14, 2024 | 4429 | 4436 | 4325 | 4356 | 0 | -89.80(-2.02%) |
Mar 13, 2024 | 4448 | 4475 | 4427 | 4446 | 0 | +11.67(+0.26%) |
Mar 12, 2024 | 4449 | 4453 | 4421 | 4434 | 0 | -20.44(-0.46%) |
Mar 11, 2024 | 4463 | 4504 | 4449 | 4455 | 0 | -5.38(-0.12%) |
Mar 08, 2024 | 4462 | 4499 | 4442 | 4460 | 0 | +17.08(+0.38%) |
Mar 07, 2024 | 4466 | 4477 | 4432 | 4443 | 0 | +0.15(+0.00%) |
Mar 06, 2024 | 4454 | 4459 | 4430 | 4443 | 0 | +12.81(+0.29%) |
Mar 05, 2024 | 4452 | 4472 | 4417 | 4430 | 0 | -34.77(-0.78%) |
Mar 04, 2024 | 4531 | 4531 | 4446 | 4465 | 0 | -50.18(-1.11%) |
Mar 01, 2024 | 4449 | 4538 | 4444 | 4515 | 0 | +86.66(+1.96%) |
Feb 29, 2024 | 4548 | 4550 | 4427 | 4429 | 0 | -93.68(-2.07%) |
Feb 28, 2024 | 4560 | 4584 | 4521 | 4522 | 0 | -68.04(-1.48%) |
Feb 27, 2024 | 4556 | 4597 | 4523 | 4590 | 0 | +61.68(+1.36%) |
Feb 26, 2024 | 4476 | 4534 | 4476 | 4529 | 0 | +38.03(+0.85%) |
Feb 23, 2024 | 4479 | 4509 | 4475 | 4491 | 0 | +34.59(+0.78%) |
Feb 22, 2024 | 4399 | 4478 | 4396 | 4456 | 0 | +60.37(+1.37%) |
Feb 21, 2024 | 4383 | 4406 | 4361 | 4396 | 0 | +10.58(+0.24%) |
Feb 20, 2024 | 4394 | 4432 | 4363 | 4385 | 0 | -26.62(-0.60%) |
Feb 16, 2024 | 4419 | 4447 | 4401 | 4412 | 0 | -19.79(-0.45%) |
Feb 15, 2024 | 4371 | 4436 | 4366 | 4431 | 0 | +67.90(+1.56%) |
Feb 14, 2024 | 4341 | 4366 | 4325 | 4364 | 0 | +56.41(+1.31%) |
Feb 13, 2024 | 4341 | 4352 | 4279 | 4307 | 0 | -111.79(-2.53%) |
Feb 12, 2024 | 4364 | 4420 | 4363 | 4419 | 0 | +42.06(+0.96%) |
Feb 09, 2024 | 4367 | 4382 | 4355 | 4377 | 0 | +20.48(+0.47%) |
Feb 08, 2024 | 4343 | 4366 | 4323 | 4356 | 0 | +3.15(+0.07%) |
Feb 07, 2024 | 4412 | 4413 | 4353 | 4353 | 0 | -80.10(-1.81%) |
Feb 06, 2024 | 4387 | 4435 | 4381 | 4433 | 0 | +45.52(+1.04%) |
Feb 05, 2024 | 4359 | 4400 | 4335 | 4388 | 0 | +0.89(+0.02%) |
Feb 02, 2024 | 4402 | 4405 | 4363 | 4387 | 0 | -54.11(-1.22%) |
Feb 01, 2024 | 4390 | 4450 | 4370 | 4441 | 0 | +55.97(+1.28%) |
Jan 31, 2024 | 4442 | 4458 | 4382 | 4385 | 0 | -59.09(-1.33%) |
Jan 30, 2024 | 4458 | 4460 | 4419 | 4444 | 0 | -37.66(-0.84%) |
Jan 29, 2024 | 4405 | 4483 | 4395 | 4482 | 0 | +73.60(+1.67%) |
Jan 26, 2024 | 4445 | 4449 | 4407 | 4408 | 0 | -15.80(-0.36%) |
Jan 25, 2024 | 4428 | 4440 | 4399 | 4424 | 0 | +31.21(+0.71%) |
Jan 24, 2024 | 4456 | 4458 | 4391 | 4393 | 0 | -47.11(-1.06%) |
Jan 23, 2024 | 4432 | 4441 | 4398 | 4440 | 0 | +26.16(+0.59%) |
Jan 22, 2024 | 4389 | 4426 | 4376 | 4414 | 0 | +16.99(+0.39%) |
Jan 19, 2024 | 4378 | 4406 | 4346 | 4397 | 0 | +18.47(+0.42%) |
Jan 18, 2024 | 4396 | 4398 | 4351 | 4378 | 0 | -27.75(-0.63%) |
Jan 17, 2024 | 4390 | 4411 | 4373 | 4406 | 0 | -26.20(-0.59%) |
Jan 16, 2024 | 4430 | 4440 | 4403 | 4432 | 0 | -40.47(-0.90%) |
Jan 12, 2024 | 4493 | 4530 | 4468 | 4473 | 0 | +10.47(+0.23%) |
Jan 11, 2024 | 4471 | 4473 | 4421 | 4462 | 0 | -39.90(-0.89%) |
Jan 10, 2024 | 4509 | 4526 | 4469 | 4502 | 0 | -25.57(-0.56%) |
Jan 09, 2024 | 4494 | 4537 | 4491 | 4528 | 0 | -3.93(-0.09%) |
Jan 08, 2024 | 4388 | 4532 | 4379 | 4532 | 0 | +105.24(+2.38%) |
Jan 05, 2024 | 4402 | 4446 | 4378 | 4426 | 0 | -11.10(-0.25%) |
Jan 04, 2024 | 4422 | 4456 | 4411 | 4438 | 0 | +28.21(+0.64%) |
Jan 03, 2024 | 4448 | 4448 | 4397 | 4409 | 0 | -47.73(-1.07%) |
Jan 02, 2024 | 4340 | 4483 | 4339 | 4457 | 0 | +86.44(+1.98%) |
Dec 29, 2023 | 4402 | 4402 | 4367 | 4371 | 0 | -37.01(-0.84%) |
Dec 28, 2023 | 4413 | 4438 | 4391 | 4408 | 0 | +0.10(+0.00%) |
Dec 27, 2023 | 4374 | 4408 | 4359 | 4407 | 0 | +65.46(+1.51%) |
Dec 26, 2023 | 4316 | 4352 | 4301 | 4342 | 0 | +50.29(+1.17%) |
Dec 22, 2023 | 4242 | 4311 | 4241 | 4292 | 0 | +102.01(+2.43%) |
Dec 21, 2023 | 4169 | 4191 | 4159 | 4190 | 0 | +66.66(+1.62%) |
Dec 20, 2023 | 4207 | 4219 | 4121 | 4123 | 0 | -123.28(-2.90%) |
Dec 19, 2023 | 4202 | 4247 | 4198 | 4246 | 0 | +63.01(+1.51%) |
Dec 18, 2023 | 4210 | 4215 | 4170 | 4183 | 0 | -31.43(-0.75%) |
Dec 15, 2023 | 4252 | 4270 | 4194 | 4215 | 0 | -26.55(-0.63%) |
Dec 14, 2023 | 4250 | 4267 | 4217 | 4241 | 0 | +26.57(+0.63%) |
Dec 13, 2023 | 4085 | 4216 | 4079 | 4215 | 0 | +163.33(+4.03%) |
Dec 12, 2023 | 4023 | 4060 | 3987 | 4051 | 0 | +51.63(+1.29%) |
Dec 11, 2023 | 3991 | 4001 | 3962 | 4000 | 0 | +25.30(+0.64%) |
Dec 08, 2023 | 3991 | 4012 | 3968 | 3974 | 0 | -28.25(-0.71%) |
Dec 07, 2023 | 3986 | 4008 | 3957 | 4003 | 0 | +25.02(+0.63%) |
Dec 06, 2023 | 3975 | 4008 | 3954 | 3978 | 0 | +24.20(+0.61%) |
Dec 05, 2023 | 3938 | 3962 | 3926 | 3954 | 0 | -9.26(-0.23%) |
Dec 04, 2023 | 3914 | 3967 | 3909 | 3963 | 0 | +35.20(+0.90%) |