Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 1349 | 1355 | 1349 | 1354 | 0 | +2.22(+0.16%) |
Apr 30, 2024 | 1350 | 1352 | 1350 | 1352 | 0 | +0.00(+0.00%) |
Apr 29, 2024 | 1349 | 1352 | 1348 | 1352 | 0 | +2.38(+0.18%) |
Apr 26, 2024 | 1349 | 1350 | 1347 | 1349 | 0 | -0.03(-0.00%) |
Apr 25, 2024 | 1347 | 1349 | 1346 | 1349 | 0 | +1.01(+0.07%) |
Apr 24, 2024 | 1349 | 1350 | 1348 | 1348 | 0 | -0.38(-0.03%) |
Apr 23, 2024 | 1349 | 1350 | 1348 | 1349 | 0 | -0.14(-0.01%) |
Apr 22, 2024 | 1351 | 1352 | 1349 | 1349 | 0 | -3.47(-0.26%) |
Apr 19, 2024 | 1351 | 1353 | 1350 | 1352 | 0 | +1.01(+0.07%) |
Apr 18, 2024 | 1348 | 1351 | 1348 | 1351 | 0 | +2.33(+0.17%) |
Apr 17, 2024 | 1349 | 1350 | 1347 | 1349 | 0 | +0.18(+0.01%) |
Apr 16, 2024 | 1346 | 1349 | 1345 | 1349 | 0 | +2.11(+0.16%) |
Apr 15, 2024 | 1350 | 1351 | 1346 | 1347 | 0 | -1.62(-0.12%) |
Apr 12, 2024 | 1350 | 1350 | 1345 | 1348 | 0 | -1.62(-0.12%) |
Apr 11, 2024 | 1351 | 1352 | 1349 | 1350 | 0 | -1.06(-0.08%) |
Apr 10, 2024 | 1347 | 1352 | 1347 | 1351 | 0 | +2.26(+0.17%) |
Apr 09, 2024 | 1351 | 1352 | 1348 | 1349 | 0 | -2.22(-0.16%) |
Apr 08, 2024 | 1353 | 1353 | 1350 | 1351 | 0 | -1.66(-0.12%) |
Apr 05, 2024 | 1350 | 1353 | 1350 | 1352 | 0 | +3.01(+0.22%) |
Apr 04, 2024 | 1347 | 1351 | 1347 | 1349 | 0 | +2.04(+0.15%) |
Apr 03, 2024 | 1346 | 1348 | 1346 | 1347 | 0 | +1.85(+0.14%) |
Apr 02, 2024 | 1345 | 1348 | 1345 | 1346 | 0 | -0.45(-0.03%) |
Apr 01, 2024 | 1347 | 1348 | 1345 | 1346 | 0 | -0.30(-0.02%) |
Mar 28, 2024 | 1346 | 1346 | 1346 | 1346 | 0 | -0.87(-0.06%) |
Mar 27, 2024 | 1350 | 1350 | 1347 | 1347 | 0 | -1.61(-0.12%) |
Mar 26, 2024 | 1350 | 1350 | 1347 | 1349 | 0 | -1.49(-0.11%) |
Mar 25, 2024 | 1351 | 1353 | 1349 | 1350 | 0 | -0.87(-0.06%) |
Mar 22, 2024 | 1353 | 1354 | 1351 | 1351 | 0 | -2.41(-0.18%) |
Mar 21, 2024 | 1355 | 1355 | 1353 | 1354 | 0 | +0.70(+0.05%) |
Mar 20, 2024 | 1358 | 1358 | 1353 | 1353 | 0 | -3.15(-0.23%) |
Mar 19, 2024 | 1354 | 1356 | 1354 | 1356 | 0 | +1.25(+0.09%) |
Mar 18, 2024 | 1353 | 1355 | 1352 | 1355 | 0 | +1.92(+0.14%) |
Mar 15, 2024 | 1352 | 1354 | 1352 | 1353 | 0 | +0.80(+0.06%) |
Mar 14, 2024 | 1349 | 1352 | 1349 | 1352 | 0 | +2.11(+0.16%) |
Mar 13, 2024 | 1349 | 1350 | 1348 | 1350 | 0 | +0.23(+0.02%) |
Mar 12, 2024 | 1349 | 1350 | 1348 | 1350 | 0 | +0.44(+0.03%) |
Mar 11, 2024 | 1347 | 1349 | 1347 | 1349 | 0 | +2.34(+0.17%) |
Mar 08, 2024 | 1348 | 1349 | 1346 | 1347 | 0 | -1.77(-0.13%) |
Mar 07, 2024 | 1347 | 1349 | 1346 | 1349 | 0 | +1.15(+0.09%) |
Mar 06, 2024 | 1347 | 1349 | 1346 | 1348 | 0 | +1.58(+0.12%) |
Mar 05, 2024 | 1348 | 1348 | 1345 | 1346 | 0 | -1.79(-0.13%) |
Mar 04, 2024 | 1347 | 1349 | 1346 | 1348 | 0 | +2.53(+0.19%) |
Mar 01, 2024 | 1344 | 1347 | 1344 | 1345 | 0 | +0.17(+0.01%) |
Feb 29, 2024 | 1343 | 1345 | 1343 | 1345 | 0 | +1.35(+0.10%) |
Feb 28, 2024 | 1342 | 1345 | 1342 | 1344 | 0 | +2.47(+0.18%) |
Feb 27, 2024 | 1341 | 1343 | 1341 | 1341 | 0 | -1.28(-0.10%) |
Feb 26, 2024 | 1340 | 1343 | 1340 | 1342 | 0 | +1.67(+0.12%) |
Feb 23, 2024 | 1336 | 1341 | 1336 | 1341 | 0 | +4.37(+0.33%) |
Feb 22, 2024 | 1335 | 1337 | 1334 | 1336 | 0 | +2.70(+0.20%) |
Feb 21, 2024 | 1335 | 1336 | 1334 | 1334 | 0 | -1.79(-0.13%) |
Feb 20, 2024 | 1336 | 1338 | 1334 | 1336 | 0 | -1.45(-0.11%) |
Feb 16, 2024 | 1337 | 1337 | 1337 | 1337 | 0 | -2.80(-0.21%) |
Feb 15, 2024 | 1336 | 1340 | 1336 | 1340 | 0 | +5.06(+0.38%) |
Feb 14, 2024 | 1331 | 1336 | 1331 | 1335 | 0 | +3.94(+0.30%) |
Feb 13, 2024 | 1331 | 1332 | 1328 | 1331 | 0 | -0.57(-0.04%) |
Feb 12, 2024 | 1327 | 1332 | 1325 | 1331 | 0 | +6.80(+0.51%) |
Feb 09, 2024 | 1321 | 1327 | 1320 | 1325 | 0 | +2.58(+0.20%) |
Feb 08, 2024 | 1323 | 1332 | 1319 | 1322 | 0 | -18.22(-1.36%) |
Feb 07, 2024 | 1340 | 1341 | 1340 | 1340 | 0 | +0.16(+0.01%) |
Feb 06, 2024 | 1337 | 1340 | 1337 | 1340 | 0 | +0.37(+0.03%) |
Feb 05, 2024 | 1340 | 1340 | 1339 | 1340 | 0 | +1.06(+0.08%) |
Feb 02, 2024 | 1338 | 1341 | 1338 | 1339 | 0 | -0.85(-0.06%) |
Feb 01, 2024 | 1340 | 1341 | 1338 | 1339 | 0 | -0.42(-0.03%) |
Jan 31, 2024 | 1341 | 1342 | 1340 | 1340 | 0 | -2.26(-0.17%) |
Jan 30, 2024 | 1340 | 1343 | 1340 | 1342 | 0 | +3.21(+0.24%) |
Jan 29, 2024 | 1336 | 1339 | 1336 | 1339 | 0 | +2.93(+0.22%) |
Jan 26, 2024 | 1333 | 1336 | 1333 | 1336 | 0 | +3.15(+0.24%) |
Jan 25, 2024 | 1332 | 1333 | 1331 | 1333 | 0 | +0.82(+0.06%) |
Jan 24, 2024 | 1332 | 1334 | 1332 | 1332 | 0 | -0.93(-0.07%) |
Jan 23, 2024 | 1331 | 1333 | 1331 | 1333 | 0 | +1.62(+0.12%) |
Jan 22, 2024 | 1329 | 1331 | 1329 | 1331 | 0 | +2.11(+0.16%) |
Jan 19, 2024 | 1327 | 1330 | 1326 | 1329 | 0 | +2.62(+0.20%) |
Jan 18, 2024 | 1323 | 1327 | 1323 | 1327 | 0 | +3.28(+0.25%) |
Jan 17, 2024 | 1323 | 1324 | 1323 | 1323 | 0 | -1.72(-0.13%) |
Jan 16, 2024 | 1326 | 1326 | 1324 | 1325 | 0 | +0.32(+0.02%) |
Jan 15, 2024 | 1322 | 1326 | 1322 | 1325 | 0 | +1.16(+0.09%) |
Jan 12, 2024 | 1325 | 1325 | 1322 | 1324 | 0 | -0.08(-0.01%) |
Jan 11, 2024 | 1323 | 1325 | 1323 | 1324 | 0 | +0.21(+0.02%) |
Jan 10, 2024 | 1325 | 1329 | 1323 | 1323 | 0 | -3.38(-0.25%) |
Jan 09, 2024 | 1328 | 1328 | 1326 | 1327 | 0 | -1.72(-0.13%) |
Jan 08, 2024 | 1326 | 1329 | 1326 | 1329 | 0 | +1.68(+0.13%) |
Jan 05, 2024 | 1323 | 1327 | 1323 | 1327 | 0 | +4.51(+0.34%) |
Jan 04, 2024 | 1321 | 1323 | 1321 | 1322 | 0 | +2.32(+0.18%) |
Jan 03, 2024 | 1320 | 1321 | 1319 | 1320 | 0 | +0.98(+0.07%) |
Jan 02, 2024 | 1320 | 1321 | 1319 | 1319 | 0 | -1.29(-0.10%) |
Dec 29, 2023 | 1320 | 1320 | 1320 | 1320 | 0 | -0.24(-0.02%) |
Dec 28, 2023 | 1318 | 1322 | 1318 | 1321 | 0 | +1.61(+0.12%) |
Dec 27, 2023 | 1317 | 1319 | 1317 | 1319 | 0 | +1.63(+0.12%) |
Dec 22, 2023 | 1317 | 1317 | 1317 | 1317 | 0 | +1.04(+0.08%) |
Dec 21, 2023 | 1316 | 1318 | 1315 | 1316 | 0 | +0.35(+0.03%) |
Dec 20, 2023 | 1317 | 1318 | 1315 | 1316 | 0 | -0.56(-0.04%) |
Dec 19, 2023 | 1318 | 1318 | 1316 | 1316 | 0 | -1.58(-0.12%) |
Dec 18, 2023 | 1317 | 1319 | 1315 | 1318 | 0 | +2.32(+0.18%) |
Dec 15, 2023 | 1319 | 1319 | 1315 | 1316 | 0 | -2.03(-0.15%) |
Dec 14, 2023 | 1321 | 1321 | 1315 | 1318 | 0 | -2.78(-0.21%) |
Dec 13, 2023 | 1322 | 1323 | 1320 | 1321 | 0 | -2.62(-0.20%) |
Dec 12, 2023 | 1324 | 1325 | 1323 | 1323 | 0 | -0.77(-0.06%) |
Dec 11, 2023 | 1322 | 1325 | 1322 | 1324 | 0 | +2.02(+0.15%) |
Dec 08, 2023 | 1322 | 1323 | 1320 | 1322 | 0 | +1.32(+0.10%) |
Dec 07, 2023 | 1319 | 1322 | 1319 | 1321 | 0 | +2.89(+0.22%) |
Dec 06, 2023 | 1320 | 1320 | 1317 | 1318 | 0 | -1.16(-0.09%) |
Dec 05, 2023 | 1319 | 1321 | 1319 | 1319 | 0 | -0.98(-0.07%) |
Dec 04, 2023 | 1322 | 1323 | 1319 | 1320 | 0 | -3.22(-0.24%) |