Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1499 | 1515 | 1499 | 1501 | 53 | +22.00(+1.49%) |
Jun 27, 2024 | 1485 | 1485 | 1475 | 1479 | 63 | +13.95(+0.95%) |
Jun 26, 2024 | 1475 | 1494 | 1455 | 1465 | 460 | -27.65(-1.85%) |
Jun 25, 2024 | 1515 | 1515 | 1493 | 1493 | 18 | -7.30(-0.49%) |
Jun 24, 2024 | 1500 | 1500 | 1500 | 1500 | 11 | +24.99(+1.69%) |
Jun 21, 2024 | 1509 | 1509 | 1475 | 1475 | 100 | -4.99(-0.34%) |
Jun 18, 2024 | 1480 | 0 | -19.00(-1.27%) | |||
Jun 17, 2024 | 1485 | 1515 | 1465 | 1499 | 278 | +31.00(+2.11%) |
Jun 14, 2024 | 1500 | 1500 | 1455 | 1468 | 100 | -7.00(-0.47%) |
Jun 13, 2024 | 1472 | 1475 | 1472 | 1475 | 6 | -15.00(-1.01%) |
Jun 12, 2024 | 1475 | 1490 | 1467 | 1490 | 67 | +23.00(+1.57%) |
Jun 11, 2024 | 1495 | 1515 | 1467 | 1467 | 78 | -33.00(-2.20%) |
Jun 10, 2024 | 1500 | 1500 | 1498 | 1500 | 46 | +0.00(+0.00%) |
Jun 07, 2024 | 1500 | 1515 | 1500 | 1500 | 554 | +0.00(+0.00%) |
Jun 06, 2024 | 1519 | 1556 | 1500 | 1500 | 104 | -25.00(-1.64%) |
Jun 05, 2024 | 1515 | 1525 | 1490 | 1525 | 149 | +10.00(+0.66%) |
Jun 04, 2024 | 1550 | 1550 | 1515 | 1515 | 11 | -34.93(-2.25%) |
Jun 03, 2024 | 1560 | 1560 | 1510 | 1550 | 36 | -10.07(-0.65%) |
May 31, 2024 | 1555 | 1560 | 1540 | 1560 | 195 | +5.00(+0.32%) |
May 30, 2024 | 1565 | 1565 | 1555 | 1555 | 155 | -10.00(-0.64%) |
May 29, 2024 | 1565 | 1572 | 1565 | 1565 | 22 | -17.00(-1.07%) |
May 28, 2024 | 1585 | 1610 | 1565 | 1582 | 98 | +56.89(+3.73%) |
May 24, 2024 | 1525 | 1525 | 1525 | 1525 | 100 | -54.89(-3.47%) |
May 23, 2024 | 1585 | 1585 | 1580 | 1580 | 33 | -5.00(-0.32%) |
May 22, 2024 | 1600 | 1610 | 1585 | 1585 | 202 | -14.99(-0.94%) |
May 21, 2024 | 1593 | 1600 | 1593 | 1600 | 6 | +5.01(+0.31%) |
May 20, 2024 | 1575 | 1600 | 1575 | 1595 | 123 | +19.94(+1.27%) |
May 17, 2024 | 1575 | 1581 | 1575 | 1575 | 100 | -4.96(-0.31%) |
May 16, 2024 | 1545 | 1580 | 1545 | 1580 | 101 | +49.99(+3.27%) |
May 15, 2024 | 1535 | 1535 | 1530 | 1530 | 2 | +0.01(+0.00%) |
May 14, 2024 | 1555 | 1560 | 1522 | 1530 | 188 | -35.60(-2.27%) |
May 13, 2024 | 1571 | 1571 | 1565 | 1566 | 50 | +11.60(+0.75%) |
May 10, 2024 | 1553 | 1572 | 1553 | 1554 | 215 | +17.00(+1.11%) |
May 09, 2024 | 1537 | 1539 | 1537 | 1537 | 3 | +5.80(+0.38%) |
May 08, 2024 | 1537 | 1537 | 1531 | 1531 | 10 | +8.20(+0.54%) |
May 07, 2024 | 1550 | 1550 | 1523 | 1523 | 50 | -27.00(-1.74%) |
May 06, 2024 | 1533 | 1550 | 1501 | 1550 | 159 | +34.00(+2.24%) |
May 03, 2024 | 1511 | 1538 | 1511 | 1516 | 100 | +21.00(+1.40%) |
May 02, 2024 | 1500 | 1515 | 1455 | 1495 | 129 | +0.89(+0.06%) |
May 01, 2024 | 1490 | 1494 | 1490 | 1494 | 11 | -20.89(-1.38%) |
Apr 30, 2024 | 1530 | 1533 | 1515 | 1515 | 62 | -19.00(-1.24%) |
Apr 29, 2024 | 1550 | 1600 | 1525 | 1534 | 355 | -35.99(-2.29%) |
Apr 26, 2024 | 1570 | 1570 | 1540 | 1570 | 100 | -5.01(-0.32%) |
Apr 25, 2024 | 1450 | 1575 | 1434 | 1575 | 217 | +165.00(+11.70%) |
Apr 24, 2024 | 1434 | 1434 | 1400 | 1410 | 404 | -15.13(-1.06%) |
Apr 23, 2024 | 1420 | 1434 | 1420 | 1425 | 9 | +15.13(+1.07%) |
Apr 22, 2024 | 1360 | 1420 | 1346 | 1410 | 268 | +55.00(+4.06%) |
Apr 19, 2024 | 1348 | 1360 | 1318 | 1355 | 100 | +5.00(+0.37%) |
Apr 18, 2024 | 1341 | 1350 | 1341 | 1350 | 56 | -16.00(-1.17%) |
Apr 17, 2024 | 1346 | 1366 | 1346 | 1366 | 3 | +21.00(+1.56%) |
Apr 16, 2024 | 1325 | 1350 | 1324 | 1345 | 173 | -10.02(-0.74%) |
Apr 15, 2024 | 1400 | 1400 | 1355 | 1355 | 281 | -19.98(-1.45%) |
Apr 12, 2024 | 1396 | 1396 | 1375 | 1375 | 100 | -25.00(-1.79%) |
Apr 10, 2024 | 1400 | 0 | -30.00(-2.10%) | |||
Apr 09, 2024 | 1485 | 1500 | 1430 | 1430 | 111 | +0.00(+0.00%) |
Apr 08, 2024 | 1390 | 1440 | 1388 | 1430 | 222 | +40.00(+2.88%) |
Apr 05, 2024 | 1450 | 1450 | 1380 | 1390 | 1,077 | -46.00(-3.20%) |
Apr 04, 2024 | 1460 | 1460 | 1436 | 1436 | 54 | -14.00(-0.97%) |
Apr 03, 2024 | 1436 | 1459 | 1436 | 1450 | 115 | +15.00(+1.05%) |
Apr 02, 2024 | 1436 | 1436 | 1435 | 1435 | 50 | -1.50(-0.10%) |