Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1022 | 1041 | 1001 | 1020 | 80,222 | -2.17(-0.21%) |
Jun 27, 2024 | 1050 | 1075 | 1005 | 1022 | 80,261 | -40.60(-3.82%) |
Jun 26, 2024 | 1000 | 1063 | 1000 | 1063 | 247 | -1.68(-0.16%) |
Jun 25, 2024 | 1005 | 1070 | 1002 | 1064 | 75,653 | +54.23(+5.37%) |
Jun 24, 2024 | 1070 | 1070 | 1010 | 1010 | 141 | -0.50(-0.05%) |
Jun 21, 2024 | 1040 | 1062 | 1010 | 1010 | 70,207 | -48.42(-4.57%) |
Jun 20, 2024 | 1070 | 1100 | 1035 | 1059 | 70,562 | -11.79(-1.10%) |
Jun 18, 2024 | 1050 | 1085 | 1032 | 1071 | 312 | +19.08(+1.81%) |
Jun 17, 2024 | 1059 | 1079 | 1024 | 1052 | 667 | +27.28(+2.66%) |
Jun 14, 2024 | 1022 | 1067 | 1010 | 1024 | 387 | -31.81(-3.01%) |
Jun 13, 2024 | 1059 | 1106 | 1028 | 1056 | 181,429 | -0.37(-0.04%) |
Jun 12, 2024 | 1072 | 1077 | 1050 | 1057 | 740 | +24.69(+2.39%) |
Jun 11, 2024 | 1020 | 1079 | 1010 | 1032 | 166 | +1.84(+0.18%) |
Jun 10, 2024 | 1027 | 1067 | 1018 | 1030 | 412 | +3.77(+0.37%) |
Jun 07, 2024 | 1043 | 1060 | 1009 | 1026 | 274 | -23.94(-2.28%) |
Jun 06, 2024 | 1089 | 1089 | 1033 | 1050 | 238 | +17.02(+1.65%) |
Jun 05, 2024 | 1022 | 1083 | 1000 | 1033 | 195 | +78.72(+8.25%) |
Jun 04, 2024 | 976.36 | 976.36 | 940.56 | 954.43 | 126 | -4.82(-0.50%) |
Jun 03, 2024 | 1013 | 1013 | 948.03 | 959.25 | 565 | +6.45(+0.68%) |
May 31, 2024 | 974.55 | 977.00 | 930.00 | 952.80 | 142 | -22.20(-2.28%) |
May 30, 2024 | 1004 | 1004 | 950.00 | 975.00 | 10,054 | +16.71(+1.74%) |
May 29, 2024 | 1000 | 1000 | 956.02 | 958.29 | 235 | -31.71(-3.20%) |
May 28, 2024 | 978.00 | 990.00 | 966.00 | 990.00 | 903 | +38.25(+4.02%) |
May 24, 2024 | 938.20 | 990.00 | 930.54 | 951.75 | 152 | +12.59(+1.34%) |
May 23, 2024 | 1014 | 1014 | 926.00 | 939.16 | 852 | +23.99(+2.62%) |
May 22, 2024 | 953.31 | 962.32 | 915.17 | 915.17 | 132 | -7.87(-0.85%) |
May 21, 2024 | 921.77 | 942.24 | 910.00 | 923.04 | 130 | -20.46(-2.17%) |
May 20, 2024 | 922.57 | 946.76 | 922.57 | 943.50 | 25,095 | +20.50(+2.22%) |
May 17, 2024 | 940.05 | 967.01 | 901.58 | 923.00 | 324 | -14.25(-1.52%) |
May 16, 2024 | 928.00 | 980.47 | 912.00 | 937.25 | 15,470 | +3.77(+0.40%) |
May 15, 2024 | 909.20 | 939.45 | 903.57 | 933.48 | 411 | +18.48(+2.02%) |
May 14, 2024 | 915.89 | 951.25 | 904.59 | 915.00 | 149 | -5.00(-0.54%) |
May 13, 2024 | 917.85 | 972.97 | 900.00 | 920.00 | 236 | -30.00(-3.16%) |
May 10, 2024 | 931.38 | 964.72 | 925.51 | 950.00 | 457 | +39.39(+4.33%) |
May 09, 2024 | 892.58 | 958.00 | 892.58 | 910.61 | 145 | +2.31(+0.25%) |
May 08, 2024 | 897.05 | 954.40 | 897.05 | 908.30 | 200 | -3.70(-0.41%) |
May 07, 2024 | 971.24 | 971.24 | 896.40 | 912.00 | 243 | -0.02(-0.00%) |
May 06, 2024 | 940.00 | 940.00 | 908.86 | 912.02 | 511 | +13.39(+1.49%) |
May 03, 2024 | 892.91 | 910.94 | 888.50 | 898.63 | 314 | +33.80(+3.91%) |
May 02, 2024 | 875.00 | 918.18 | 849.92 | 864.83 | 331 | +4.32(+0.50%) |
May 01, 2024 | 896.71 | 896.71 | 821.49 | 860.51 | 244 | -54.49(-5.96%) |
Apr 30, 2024 | 885.20 | 928.06 | 849.27 | 915.00 | 347 | +30.13(+3.40%) |
Apr 29, 2024 | 956.60 | 956.60 | 882.95 | 884.87 | 149 | -79.65(-8.26%) |
Apr 26, 2024 | 957.44 | 964.52 | 898.62 | 964.52 | 426 | +54.52(+5.99%) |
Apr 25, 2024 | 884.04 | 916.16 | 874.89 | 910.00 | 263 | +21.09(+2.37%) |
Apr 24, 2024 | 878.00 | 939.11 | 875.00 | 888.91 | 1,713 | +4.91(+0.56%) |
Apr 23, 2024 | 883.82 | 944.98 | 864.56 | 884.00 | 11,174 | +4.00(+0.45%) |
Apr 22, 2024 | 857.00 | 881.43 | 836.00 | 880.00 | 409 | +23.87(+2.79%) |
Apr 19, 2024 | 891.35 | 892.08 | 847.43 | 856.13 | 163 | -23.87(-2.71%) |
Apr 18, 2024 | 945.11 | 945.11 | 870.85 | 880.00 | 220 | -32.90(-3.60%) |
Apr 17, 2024 | 945.92 | 945.92 | 898.25 | 912.90 | 66,226 | -61.66(-6.33%) |
Apr 16, 2024 | 958.83 | 1000 | 955.21 | 974.56 | 277 | +22.23(+2.33%) |
Apr 15, 2024 | 977.40 | 1000 | 952.13 | 952.33 | 432 | -17.17(-1.77%) |
Apr 12, 2024 | 984.50 | 1007 | 951.88 | 969.50 | 1,012 | -17.14(-1.74%) |
Apr 11, 2024 | 978.41 | 992.94 | 967.00 | 986.64 | 684 | +15.30(+1.58%) |
Apr 10, 2024 | 978.15 | 1005 | 952.50 | 971.34 | 313 | -8.12(-0.83%) |
Apr 09, 2024 | 992.60 | 992.60 | 972.80 | 979.46 | 249 | -0.78(-0.08%) |
Apr 08, 2024 | 995.65 | 998.44 | 978.25 | 980.24 | 302 | +10.09(+1.04%) |
Apr 05, 2024 | 1021 | 1035 | 950.00 | 970.15 | 307 | +13.17(+1.38%) |
Apr 04, 2024 | 986.00 | 987.52 | 952.31 | 956.98 | 221 | -28.95(-2.94%) |
Apr 03, 2024 | 966.90 | 1003 | 964.27 | 985.93 | 364 | +18.93(+1.96%) |
Apr 02, 2024 | 958.37 | 969.12 | 954.65 | 967.00 | 149 | -3.00(-0.31%) |