Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20508 | 20560 | 20397 | 20397 | 0 | -98.90(-0.48%) |
Apr 29, 2024 | 20236 | 20496 | 20236 | 20496 | 0 | +375.00(+1.86%) |
Apr 28, 2024 | 20094 | 20226 | 20088 | 20120 | 0 | +0.00(+0.00%) |
Apr 27, 2024 | 20094 | 20226 | 20088 | 20120 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 20094 | 20226 | 20088 | 20120 | 0 | +263.10(+1.32%) |
Apr 25, 2024 | 20003 | 20003 | 19849 | 19857 | 0 | -274.30(-1.36%) |
Apr 24, 2024 | 19770 | 20166 | 19770 | 20132 | 0 | +532.40(+2.72%) |
Apr 23, 2024 | 19564 | 19709 | 19510 | 19599 | 0 | +188.10(+0.97%) |
Apr 22, 2024 | 19466 | 19696 | 19395 | 19411 | 0 | -115.90(-0.59%) |
Apr 21, 2024 | 19992 | 19992 | 19292 | 19527 | 0 | +0.00(+0.00%) |
Apr 20, 2024 | 19992 | 19992 | 19292 | 19527 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 19992 | 19992 | 19292 | 19527 | 0 | -774.10(-3.81%) |
Apr 18, 2024 | 20127 | 20363 | 20058 | 20301 | 0 | +87.90(+0.43%) |
Apr 17, 2024 | 19987 | 20265 | 19987 | 20213 | 0 | +311.30(+1.56%) |
Apr 16, 2024 | 20365 | 20365 | 19844 | 19902 | 0 | -547.80(-2.68%) |
Apr 15, 2024 | 20586 | 20624 | 20450 | 20450 | 0 | -286.80(-1.38%) |
Apr 14, 2024 | 20773 | 20825 | 20714 | 20737 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 20773 | 20825 | 20714 | 20737 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 20773 | 20825 | 20714 | 20737 | 0 | -16.60(-0.08%) |
Apr 11, 2024 | 20713 | 20771 | 20652 | 20753 | 0 | -10.30(-0.05%) |
Apr 10, 2024 | 20789 | 20884 | 20764 | 20764 | 0 | -32.70(-0.16%) |
Apr 09, 2024 | 20522 | 20821 | 20522 | 20796 | 0 | +378.50(+1.85%) |
Apr 08, 2024 | 20395 | 20488 | 20380 | 20418 | 0 | +80.10(+0.39%) |
Apr 07, 2024 | 20389 | 20404 | 20270 | 20338 | 0 | +0.00(+0.00%) |
Apr 06, 2024 | 20389 | 20404 | 20270 | 20338 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 20389 | 20404 | 20270 | 20338 | 0 | +0.00(+0.00%) |
Apr 04, 2024 | 20389 | 20404 | 20270 | 20338 | 0 | +0.00(+0.00%) |
Apr 03, 2024 | 20389 | 20404 | 20270 | 20338 | 0 | -129.00(-0.63%) |
Apr 02, 2024 | 20360 | 20467 | 20360 | 20467 | 0 | +244.30(+1.21%) |
Apr 01, 2024 | 20320 | 20387 | 20218 | 20222 | 0 | -72.10(-0.36%) |
Mar 31, 2024 | 20156 | 20336 | 20156 | 20294 | 0 | +0.00(+0.00%) |
Mar 30, 2024 | 20156 | 20336 | 20156 | 20294 | 0 | +0.00(+0.00%) |
Mar 29, 2024 | 20156 | 20336 | 20156 | 20294 | 0 | +147.80(+0.73%) |
Mar 28, 2024 | 20213 | 20222 | 20066 | 20147 | 0 | -53.50(-0.26%) |
Mar 27, 2024 | 20158 | 20255 | 20109 | 20200 | 0 | +73.60(+0.37%) |
Mar 26, 2024 | 20209 | 20397 | 19977 | 20126 | 0 | -65.70(-0.33%) |
Mar 25, 2024 | 20229 | 20285 | 20173 | 20192 | 0 | -36.20(-0.18%) |
Mar 24, 2024 | 20232 | 20296 | 20084 | 20228 | 0 | +0.00(+0.00%) |
Mar 23, 2024 | 20232 | 20296 | 20084 | 20228 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 20232 | 20296 | 20084 | 20228 | 0 | +29.30(+0.15%) |
Mar 21, 2024 | 19844 | 20199 | 19844 | 20199 | 0 | +414.70(+2.10%) |
Mar 20, 2024 | 19879 | 19994 | 19728 | 19784 | 0 | -72.80(-0.37%) |
Mar 19, 2024 | 19798 | 19921 | 19762 | 19857 | 0 | -22.60(-0.11%) |
Mar 18, 2024 | 19706 | 19880 | 19706 | 19880 | 0 | +197.30(+1.00%) |
Mar 17, 2024 | 19845 | 19888 | 19682 | 19682 | 0 | +0.00(+0.00%) |
Mar 16, 2024 | 19845 | 19888 | 19682 | 19682 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 19845 | 19888 | 19682 | 19682 | 0 | -255.40(-1.28%) |
Mar 14, 2024 | 19921 | 19996 | 19776 | 19938 | 0 | +9.40(+0.05%) |
Mar 13, 2024 | 20025 | 20113 | 19867 | 19928 | 0 | +13.90(+0.07%) |
Mar 12, 2024 | 19673 | 19917 | 19665 | 19915 | 0 | +188.50(+0.96%) |
Mar 11, 2024 | 19672 | 19829 | 19650 | 19726 | 0 | -59.20(-0.30%) |
Mar 10, 2024 | 19966 | 20066 | 19638 | 19785 | 0 | +0.00(+0.00%) |
Mar 09, 2024 | 19966 | 20066 | 19638 | 19785 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 19966 | 20066 | 19638 | 19785 | 0 | +91.80(+0.47%) |
Mar 07, 2024 | 19678 | 19795 | 19631 | 19694 | 0 | +194.10(+1.00%) |
Mar 06, 2024 | 19284 | 19532 | 19246 | 19499 | 0 | +112.50(+0.58%) |
Mar 05, 2024 | 19399 | 19454 | 19333 | 19387 | 0 | +81.60(+0.42%) |
Mar 04, 2024 | 18953 | 19333 | 18953 | 19305 | 0 | +369.40(+1.95%) |
Mar 03, 2024 | 19021 | 19042 | 18924 | 18936 | 0 | +0.00(+0.00%) |
Mar 02, 2024 | 19021 | 19042 | 18924 | 18936 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 19021 | 19042 | 18924 | 18936 | 0 | -30.90(-0.16%) |
Feb 29, 2024 | 18796 | 19020 | 18795 | 18967 | 0 | +112.40(+0.60%) |
Feb 28, 2024 | 18964 | 19023 | 18752 | 18854 | 0 | +0.00(+0.00%) |
Feb 27, 2024 | 18964 | 19023 | 18752 | 18854 | 0 | -93.70(-0.49%) |
Feb 26, 2024 | 18899 | 18974 | 18855 | 18948 | 0 | +58.90(+0.31%) |
Feb 25, 2024 | 18950 | 19012 | 18889 | 18889 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 18950 | 19012 | 18889 | 18889 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 18950 | 19012 | 18889 | 18889 | 0 | +36.40(+0.19%) |
Feb 22, 2024 | 18827 | 18882 | 18758 | 18853 | 0 | +176.50(+0.95%) |
Feb 21, 2024 | 18674 | 18729 | 18645 | 18676 | 0 | -76.90(-0.41%) |
Feb 20, 2024 | 18610 | 18756 | 18610 | 18753 | 0 | +117.40(+0.63%) |
Feb 19, 2024 | 18561 | 18664 | 18561 | 18636 | 0 | +28.60(+0.15%) |
Feb 18, 2024 | 18640 | 18716 | 18585 | 18607 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 18640 | 18716 | 18585 | 18607 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 18640 | 18716 | 18585 | 18607 | 0 | -37.40(-0.20%) |
Feb 15, 2024 | 18664 | 18726 | 18551 | 18645 | 0 | +548.50(+3.03%) |
Feb 14, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 13, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 12, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 11, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 08, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 07, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 06, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +0.00(+0.00%) |
Feb 05, 2024 | 18047 | 18116 | 17992 | 18096 | 0 | +36.20(+0.20%) |
Feb 04, 2024 | 18016 | 18060 | 17986 | 18060 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 18016 | 18060 | 17986 | 18060 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 18016 | 18060 | 17986 | 18060 | 0 | +91.80(+0.51%) |