Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |