Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1858 | 1861 | 1857 | 1858 | 0 | +0.84(+0.05%) |
May 17, 2024 | 1857 | 1858 | 1854 | 1858 | 0 | -4.01(-0.22%) |
May 16, 2024 | 1862 | 1862 | 1861 | 1862 | 0 | +1.39(+0.07%) |
May 15, 2024 | 1861 | 1861 | 1860 | 1860 | 0 | -0.72(-0.04%) |
May 14, 2024 | 1859 | 1861 | 1859 | 1861 | 0 | +1.07(+0.06%) |
May 13, 2024 | 1859 | 1860 | 1859 | 1860 | 0 | -0.23(-0.01%) |
May 10, 2024 | 1860 | 1861 | 1859 | 1860 | 0 | +1.37(+0.07%) |
May 09, 2024 | 1859 | 1859 | 1858 | 1859 | 0 | +0.65(+0.03%) |
May 08, 2024 | 1856 | 1858 | 1856 | 1858 | 0 | +0.53(+0.03%) |
May 07, 2024 | 1857 | 1858 | 1856 | 1858 | 0 | +1.20(+0.06%) |
May 06, 2024 | 1855 | 1857 | 1855 | 1856 | 0 | +2.92(+0.16%) |
May 03, 2024 | 1853 | 1854 | 1851 | 1853 | 0 | +8.00(+0.43%) |
May 02, 2024 | 1844 | 1847 | 1837 | 1845 | 0 | +7.07(+0.38%) |
May 01, 2024 | 1839 | 1848 | 1836 | 1838 | 0 | -0.20(-0.01%) |
Apr 30, 2024 | 1847 | 1848 | 1838 | 1839 | 0 | -9.29(-0.50%) |
Apr 29, 2024 | 1847 | 1848 | 1845 | 1848 | 0 | +2.22(+0.12%) |
Apr 26, 2024 | 1842 | 1846 | 1841 | 1846 | 0 | +8.77(+0.48%) |
Apr 25, 2024 | 1829 | 1838 | 1827 | 1837 | 0 | -2.17(-0.12%) |
Apr 24, 2024 | 1841 | 1842 | 1836 | 1839 | 0 | +0.63(+0.03%) |
Apr 23, 2024 | 1832 | 1839 | 1832 | 1838 | 0 | +9.94(+0.54%) |
Apr 22, 2024 | 1824 | 1832 | 1820 | 1828 | 0 | +11.36(+0.63%) |
Apr 19, 2024 | 1820 | 1823 | 1814 | 1817 | 0 | -12.63(-0.69%) |
Apr 18, 2024 | 1838 | 1846 | 1826 | 1830 | 0 | -3.70(-0.20%) |
Apr 17, 2024 | 1850 | 1852 | 1828 | 1833 | 0 | -8.99(-0.49%) |
Apr 16, 2024 | 1844 | 1850 | 1838 | 1842 | 0 | -1.30(-0.07%) |
Apr 15, 2024 | 1864 | 1867 | 1841 | 1844 | 0 | -12.68(-0.68%) |
Apr 12, 2024 | 1862 | 1864 | 1851 | 1856 | 0 | -10.78(-0.58%) |
Apr 11, 2024 | 1863 | 1868 | 1857 | 1867 | 0 | +6.72(+0.36%) |
Apr 10, 2024 | 1858 | 1863 | 1856 | 1860 | 0 | -3.79(-0.20%) |
Apr 09, 2024 | 1865 | 1866 | 1857 | 1864 | 0 | +1.59(+0.09%) |
Apr 08, 2024 | 1863 | 1865 | 1861 | 1863 | 0 | +1.35(+0.07%) |
Apr 05, 2024 | 1855 | 1863 | 1855 | 1861 | 0 | +9.18(+0.50%) |
Apr 04, 2024 | 1865 | 1866 | 1852 | 1852 | 0 | -8.74(-0.47%) |
Apr 03, 2024 | 1859 | 1863 | 1859 | 1861 | 0 | +1.47(+0.08%) |
Apr 02, 2024 | 1859 | 1860 | 1857 | 1859 | 0 | -4.65(-0.25%) |
Apr 01, 2024 | 1864 | 1865 | 1862 | 1864 | 0 | +0.23(+0.01%) |
Mar 28, 2024 | 1864 | 1864 | 1864 | 1864 | 0 | +3.09(+0.17%) |
Mar 27, 2024 | 1861 | 1862 | 1859 | 1861 | 0 | +4.92(+0.27%) |
Mar 26, 2024 | 1859 | 1860 | 1856 | 1856 | 0 | -1.83(-0.10%) |
Mar 25, 2024 | 1857 | 1858 | 1857 | 1858 | 0 | -0.43(-0.02%) |
Mar 22, 2024 | 1858 | 1859 | 1857 | 1858 | 0 | +0.62(+0.03%) |
Mar 21, 2024 | 1859 | 1859 | 1857 | 1857 | 0 | +2.70(+0.15%) |
Mar 20, 2024 | 1848 | 1855 | 1848 | 1855 | 0 | +6.50(+0.35%) |
Mar 19, 2024 | 1842 | 1848 | 1841 | 1848 | 0 | +5.22(+0.28%) |
Mar 18, 2024 | 1844 | 1847 | 1842 | 1843 | 0 | +6.01(+0.33%) |
Mar 15, 2024 | 1836 | 1839 | 1835 | 1837 | 0 | +7.66(+0.42%) |
Mar 14, 2024 | 1831 | 1832 | 1829 | 1829 | 0 | -0.52(-0.03%) |
Mar 13, 2024 | 1830 | 1831 | 1829 | 1830 | 0 | -0.27(-0.01%) |
Mar 12, 2024 | 1829 | 1831 | 1828 | 1830 | 0 | +3.21(+0.18%) |
Mar 11, 2024 | 1826 | 1828 | 1825 | 1827 | 0 | +0.35(+0.02%) |
Mar 08, 2024 | 1828 | 1829 | 1826 | 1827 | 0 | -0.90(-0.05%) |
Mar 07, 2024 | 1826 | 1828 | 1825 | 1827 | 0 | +4.24(+0.23%) |
Mar 06, 2024 | 1824 | 1825 | 1822 | 1823 | 0 | +2.47(+0.14%) |
Mar 05, 2024 | 1823 | 1824 | 1818 | 1821 | 0 | -3.42(-0.19%) |
Mar 04, 2024 | 1825 | 1826 | 1824 | 1824 | 0 | +0.06(+0.00%) |
Mar 01, 2024 | 1822 | 1824 | 1821 | 1824 | 0 | +0.49(+0.03%) |
Feb 29, 2024 | 1821 | 1824 | 1817 | 1824 | 0 | +6.60(+0.36%) |
Feb 28, 2024 | 1816 | 1818 | 1816 | 1817 | 0 | -0.72(-0.04%) |
Feb 27, 2024 | 1817 | 1818 | 1815 | 1818 | 0 | +1.66(+0.09%) |
Feb 26, 2024 | 1818 | 1818 | 1816 | 1816 | 0 | -0.46(-0.03%) |
Feb 23, 2024 | 1817 | 1818 | 1815 | 1817 | 0 | +1.30(+0.07%) |
Feb 22, 2024 | 1810 | 1815 | 1809 | 1815 | 0 | +17.00(+0.95%) |
Feb 21, 2024 | 1793 | 1798 | 1790 | 1798 | 0 | +2.47(+0.14%) |
Feb 20, 2024 | 1799 | 1799 | 1791 | 1796 | 0 | -5.61(-0.31%) |
Feb 16, 2024 | 1801 | 1801 | 1801 | 1801 | 0 | -2.96(-0.16%) |
Feb 15, 2024 | 1805 | 1806 | 1804 | 1804 | 0 | -0.47(-0.03%) |
Feb 14, 2024 | 1804 | 1805 | 1803 | 1805 | 0 | +2.19(+0.12%) |
Feb 13, 2024 | 1803 | 1804 | 1801 | 1803 | 0 | +0.53(+0.03%) |
Feb 12, 2024 | 1803 | 1805 | 1802 | 1802 | 0 | -0.83(-0.05%) |
Feb 09, 2024 | 1803 | 1804 | 1802 | 1803 | 0 | +1.10(+0.06%) |
Feb 08, 2024 | 1802 | 1803 | 1801 | 1802 | 0 | +0.63(+0.03%) |
Feb 07, 2024 | 1801 | 1802 | 1800 | 1801 | 0 | +0.68(+0.04%) |
Feb 06, 2024 | 1800 | 1801 | 1798 | 1800 | 0 | +0.30(+0.02%) |
Feb 05, 2024 | 1800 | 1801 | 1798 | 1800 | 0 | +1.72(+0.10%) |
Feb 02, 2024 | 1798 | 1800 | 1794 | 1798 | 0 | +3.15(+0.18%) |
Feb 01, 2024 | 1793 | 1796 | 1791 | 1795 | 0 | +6.72(+0.38%) |
Jan 31, 2024 | 1795 | 1796 | 1789 | 1789 | 0 | -6.50(-0.36%) |
Jan 30, 2024 | 1795 | 1797 | 1794 | 1795 | 0 | +0.73(+0.04%) |
Jan 29, 2024 | 1792 | 1795 | 1791 | 1794 | 0 | +2.40(+0.13%) |
Jan 26, 2024 | 1791 | 1793 | 1790 | 1792 | 0 | +1.52(+0.08%) |
Jan 25, 2024 | 1790 | 1791 | 1788 | 1790 | 0 | +2.27(+0.13%) |
Jan 24, 2024 | 1790 | 1792 | 1788 | 1788 | 0 | +0.23(+0.01%) |
Jan 23, 2024 | 1786 | 1788 | 1785 | 1788 | 0 | +2.92(+0.16%) |
Jan 22, 2024 | 1785 | 1786 | 1784 | 1785 | 0 | +2.32(+0.13%) |
Jan 19, 2024 | 1781 | 1783 | 1780 | 1783 | 0 | +8.10(+0.46%) |
Jan 18, 2024 | 1773 | 1775 | 1772 | 1775 | 0 | +3.46(+0.20%) |
Jan 17, 2024 | 1768 | 1771 | 1766 | 1771 | 0 | -0.74(-0.04%) |
Jan 16, 2024 | 1771 | 1773 | 1769 | 1772 | 0 | +0.14(+0.01%) |
Jan 12, 2024 | 1772 | 1772 | 1772 | 1772 | 0 | +0.97(+0.05%) |
Jan 11, 2024 | 1771 | 1772 | 1765 | 1771 | 0 | +2.05(+0.12%) |
Jan 10, 2024 | 1766 | 1769 | 1766 | 1769 | 0 | +2.96(+0.17%) |
Jan 09, 2024 | 1762 | 1766 | 1761 | 1766 | 0 | +0.71(+0.04%) |
Jan 08, 2024 | 1755 | 1765 | 1754 | 1765 | 0 | +12.04(+0.69%) |
Jan 05, 2024 | 1751 | 1757 | 1749 | 1753 | 0 | +3.82(+0.22%) |
Jan 04, 2024 | 1751 | 1757 | 1749 | 1749 | 0 | -2.30(-0.13%) |
Jan 03, 2024 | 1754 | 1756 | 1751 | 1752 | 0 | -5.41(-0.31%) |
Jan 02, 2024 | 1756 | 1759 | 1754 | 1757 | 0 | -1.09(-0.06%) |
Dec 29, 2023 | 1758 | 1758 | 1758 | 1758 | 0 | -0.74(-0.04%) |
Dec 28, 2023 | 1759 | 1760 | 1759 | 1759 | 0 | +2.01(+0.11%) |
Dec 27, 2023 | 1756 | 1758 | 1756 | 1757 | 0 | +1.30(+0.07%) |
Dec 26, 2023 | 1753 | 1757 | 1753 | 1755 | 0 | +4.24(+0.24%) |
Dec 22, 2023 | 1751 | 1751 | 1751 | 1751 | 0 | +1.40(+0.08%) |
Dec 21, 2023 | 1749 | 1750 | 1743 | 1750 | 0 | +8.58(+0.49%) |
Dec 20, 2023 | 1751 | 1753 | 1741 | 1741 | 0 | -10.97(-0.63%) |
Dec 19, 2023 | 1750 | 1752 | 1749 | 1752 | 0 | +3.79(+0.22%) |
Dec 18, 2023 | 1748 | 1750 | 1747 | 1748 | 0 | +2.22(+0.13%) |
Dec 15, 2023 | 1744 | 1746 | 1742 | 1746 | 0 | +11.74(+0.68%) |
Dec 14, 2023 | 1735 | 1737 | 1734 | 1734 | 0 | +0.27(+0.02%) |
Dec 13, 2023 | 1735 | 1736 | 1733 | 1734 | 0 | -0.36(-0.02%) |
Dec 12, 2023 | 1734 | 1735 | 1733 | 1735 | 0 | +1.04(+0.06%) |
Dec 11, 2023 | 1733 | 1734 | 1732 | 1733 | 0 | +1.28(+0.07%) |
Dec 08, 2023 | 1730 | 1732 | 1730 | 1732 | 0 | +1.92(+0.11%) |
Dec 07, 2023 | 1729 | 1730 | 1728 | 1730 | 0 | +4.71(+0.27%) |
Dec 06, 2023 | 1728 | 1729 | 1725 | 1726 | 0 | -0.72(-0.04%) |
Dec 05, 2023 | 1725 | 1728 | 1725 | 1726 | 0 | -0.06(-0.00%) |
Dec 04, 2023 | 1724 | 1727 | 1723 | 1726 | 0 | -1.42(-0.08%) |