Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 2503 | 2550 | 2490 | 2513 | 0 | +20.57(+0.83%) |
Apr 30, 2024 | 2545 | 2553 | 2489 | 2492 | 0 | -55.41(-2.18%) |
Apr 29, 2024 | 2559 | 2573 | 2532 | 2547 | 0 | -3.53(-0.14%) |
Apr 26, 2024 | 2570 | 2582 | 2544 | 2551 | 0 | +25.60(+1.01%) |
Apr 25, 2024 | 2510 | 2540 | 2478 | 2525 | 0 | -37.60(-1.47%) |
Apr 24, 2024 | 2557 | 2578 | 2542 | 2563 | 0 | +12.09(+0.47%) |
Apr 23, 2024 | 2536 | 2557 | 2527 | 2551 | 0 | +27.32(+1.08%) |
Apr 22, 2024 | 2519 | 2538 | 2499 | 2524 | 0 | +11.44(+0.46%) |
Apr 19, 2024 | 2529 | 2539 | 2499 | 2512 | 0 | -17.97(-0.71%) |
Apr 18, 2024 | 2555 | 2563 | 2524 | 2530 | 0 | -28.15(-1.10%) |
Apr 17, 2024 | 2583 | 2593 | 2550 | 2558 | 0 | -13.69(-0.53%) |
Apr 16, 2024 | 2582 | 2601 | 2565 | 2572 | 0 | -7.40(-0.29%) |
Apr 15, 2024 | 2637 | 2644 | 2577 | 2579 | 0 | -37.95(-1.45%) |
Apr 12, 2024 | 2626 | 2640 | 2603 | 2617 | 0 | -24.66(-0.93%) |
Apr 11, 2024 | 2620 | 2651 | 2603 | 2642 | 0 | +33.32(+1.28%) |
Apr 10, 2024 | 2609 | 2618 | 2590 | 2609 | 0 | -21.19(-0.81%) |
Apr 09, 2024 | 2626 | 2640 | 2604 | 2630 | 0 | +13.52(+0.52%) |
Apr 08, 2024 | 2620 | 2631 | 2609 | 2616 | 0 | -7.71(-0.29%) |
Apr 05, 2024 | 2602 | 2631 | 2592 | 2624 | 0 | +30.04(+1.16%) |
Apr 04, 2024 | 2633 | 2652 | 2592 | 2594 | 0 | -19.53(-0.75%) |
Apr 03, 2024 | 2609 | 2632 | 2603 | 2613 | 0 | -3.94(-0.15%) |
Apr 02, 2024 | 2616 | 2626 | 2600 | 2617 | 0 | -18.46(-0.70%) |
Apr 01, 2024 | 2638 | 2654 | 2623 | 2636 | 0 | +7.54(+0.29%) |
Mar 28, 2024 | 2630 | 2635 | 2620 | 2628 | 0 | -5.96(-0.23%) |
Mar 27, 2024 | 2637 | 2648 | 2612 | 2634 | 0 | +18.87(+0.72%) |
Mar 26, 2024 | 2631 | 2638 | 2612 | 2615 | 0 | -7.23(-0.28%) |
Mar 25, 2024 | 2629 | 2644 | 2610 | 2623 | 0 | -22.43(-0.85%) |
Mar 22, 2024 | 2649 | 2656 | 2629 | 2645 | 0 | -1.27(-0.05%) |
Mar 21, 2024 | 2661 | 2670 | 2634 | 2646 | 0 | -2.75(-0.10%) |
Mar 20, 2024 | 2626 | 2653 | 2616 | 2649 | 0 | +22.24(+0.85%) |
Mar 19, 2024 | 2609 | 2631 | 2594 | 2627 | 0 | +20.54(+0.79%) |
Mar 18, 2024 | 2602 | 2632 | 2591 | 2606 | 0 | +6.66(+0.26%) |
Mar 15, 2024 | 2606 | 2626 | 2578 | 2600 | 0 | -34.18(-1.30%) |
Mar 14, 2024 | 2622 | 2652 | 2603 | 2634 | 0 | +32.39(+1.25%) |
Mar 13, 2024 | 2617 | 2621 | 2585 | 2601 | 0 | -5.87(-0.23%) |
Mar 12, 2024 | 2581 | 2614 | 2567 | 2607 | 0 | +38.45(+1.50%) |
Mar 11, 2024 | 2565 | 2581 | 2548 | 2569 | 0 | +1.95(+0.08%) |
Mar 08, 2024 | 2567 | 2592 | 2551 | 2567 | 0 | -4.29(-0.17%) |
Mar 07, 2024 | 2563 | 2583 | 2544 | 2571 | 0 | +24.60(+0.97%) |
Mar 06, 2024 | 2550 | 2566 | 2527 | 2547 | 0 | +3.16(+0.12%) |
Mar 05, 2024 | 2585 | 2593 | 2532 | 2543 | 0 | -55.25(-2.13%) |
Mar 04, 2024 | 2593 | 2618 | 2579 | 2599 | 0 | -13.50(-0.52%) |
Mar 01, 2024 | 2596 | 2619 | 2585 | 2612 | 0 | +8.14(+0.31%) |
Feb 29, 2024 | 2592 | 2617 | 2573 | 2604 | 0 | +16.18(+0.63%) |
Feb 28, 2024 | 2593 | 2601 | 2574 | 2588 | 0 | -3.73(-0.14%) |
Feb 27, 2024 | 2588 | 2599 | 2568 | 2592 | 0 | +3.16(+0.12%) |
Feb 26, 2024 | 2609 | 2614 | 2585 | 2588 | 0 | -17.58(-0.67%) |
Feb 23, 2024 | 2629 | 2634 | 2597 | 2606 | 0 | -6.06(-0.23%) |
Feb 22, 2024 | 2601 | 2620 | 2590 | 2612 | 0 | +40.99(+1.59%) |
Feb 21, 2024 | 2563 | 2575 | 2545 | 2571 | 0 | +0.69(+0.03%) |
Feb 20, 2024 | 2574 | 2586 | 2548 | 2570 | 0 | -8.71(-0.34%) |
Feb 16, 2024 | 2595 | 2604 | 2571 | 2579 | 0 | -12.51(-0.48%) |
Feb 15, 2024 | 2591 | 2606 | 2572 | 2592 | 0 | -10.06(-0.39%) |
Feb 14, 2024 | 2597 | 2608 | 2575 | 2602 | 0 | +13.14(+0.51%) |
Feb 13, 2024 | 2589 | 2611 | 2570 | 2589 | 0 | -40.80(-1.55%) |
Feb 12, 2024 | 2648 | 2654 | 2621 | 2629 | 0 | -21.63(-0.82%) |
Feb 09, 2024 | 2632 | 2658 | 2626 | 2651 | 0 | +23.07(+0.88%) |
Feb 08, 2024 | 2630 | 2638 | 2615 | 2628 | 0 | -3.23(-0.12%) |
Feb 07, 2024 | 2613 | 2639 | 2603 | 2631 | 0 | +29.54(+1.14%) |
Feb 06, 2024 | 2594 | 2614 | 2581 | 2602 | 0 | +8.84(+0.34%) |
Feb 05, 2024 | 2612 | 2622 | 2580 | 2593 | 0 | -17.69(-0.68%) |
Feb 02, 2024 | 2573 | 2623 | 2565 | 2610 | 0 | +20.02(+0.77%) |
Feb 01, 2024 | 2570 | 2607 | 2564 | 2590 | 0 | +38.23(+1.50%) |
Jan 31, 2024 | 2600 | 2632 | 2549 | 2552 | 0 | -55.02(-2.11%) |
Jan 30, 2024 | 2629 | 2637 | 2595 | 2607 | 0 | -13.57(-0.52%) |
Jan 29, 2024 | 2608 | 2625 | 2593 | 2621 | 0 | +18.98(+0.73%) |
Jan 26, 2024 | 2611 | 2621 | 2593 | 2602 | 0 | -8.53(-0.33%) |
Jan 25, 2024 | 2606 | 2628 | 2593 | 2610 | 0 | +16.37(+0.63%) |
Jan 24, 2024 | 2598 | 2616 | 2585 | 2594 | 0 | +7.34(+0.28%) |
Jan 23, 2024 | 2572 | 2591 | 2560 | 2587 | 0 | +12.85(+0.50%) |
Jan 22, 2024 | 2582 | 2595 | 2557 | 2574 | 0 | -0.24(-0.01%) |
Jan 19, 2024 | 2555 | 2576 | 2544 | 2574 | 0 | +28.12(+1.10%) |
Jan 18, 2024 | 2530 | 2548 | 2519 | 2546 | 0 | +30.56(+1.21%) |
Jan 17, 2024 | 2509 | 2523 | 2490 | 2515 | 0 | -8.20(-0.32%) |
Jan 16, 2024 | 2531 | 2541 | 2505 | 2524 | 0 | -0.62(-0.02%) |
Jan 12, 2024 | 2512 | 2530 | 2505 | 2524 | 0 | +16.93(+0.68%) |
Jan 11, 2024 | 2517 | 2535 | 2483 | 2507 | 0 | +1.57(+0.06%) |
Jan 10, 2024 | 2479 | 2514 | 2474 | 2506 | 0 | +26.14(+1.05%) |
Jan 09, 2024 | 2463 | 2485 | 2454 | 2480 | 0 | +1.86(+0.08%) |
Jan 08, 2024 | 2447 | 2481 | 2441 | 2478 | 0 | +37.18(+1.52%) |
Jan 05, 2024 | 2445 | 2461 | 2429 | 2440 | 0 | -2.14(-0.09%) |
Jan 04, 2024 | 2454 | 2469 | 2435 | 2443 | 0 | -14.54(-0.59%) |
Jan 03, 2024 | 2452 | 2475 | 2444 | 2457 | 0 | -3.01(-0.12%) |
Jan 02, 2024 | 2465 | 2487 | 2431 | 2460 | 0 | -25.44(-1.02%) |
Dec 29, 2023 | 2488 | 2496 | 2472 | 2486 | 0 | -0.02(-0.00%) |
Dec 28, 2023 | 2487 | 2494 | 2479 | 2486 | 0 | +6.77(+0.27%) |
Dec 27, 2023 | 2474 | 2484 | 2466 | 2479 | 0 | -0.14(-0.01%) |
Dec 26, 2023 | 2480 | 2490 | 2471 | 2479 | 0 | +0.44(+0.02%) |
Dec 22, 2023 | 2477 | 2488 | 2467 | 2479 | 0 | +5.25(+0.21%) |
Dec 21, 2023 | 2471 | 2483 | 2453 | 2473 | 0 | +15.20(+0.62%) |
Dec 20, 2023 | 2484 | 2492 | 2457 | 2458 | 0 | -19.64(-0.79%) |
Dec 19, 2023 | 2467 | 2483 | 2458 | 2478 | 0 | +8.10(+0.33%) |
Dec 18, 2023 | 2458 | 2476 | 2448 | 2470 | 0 | +7.44(+0.30%) |
Dec 15, 2023 | 2449 | 2476 | 2442 | 2462 | 0 | +12.70(+0.52%) |
Dec 14, 2023 | 2478 | 2487 | 2434 | 2450 | 0 | -30.27(-1.22%) |
Dec 13, 2023 | 2471 | 2492 | 2449 | 2480 | 0 | +9.05(+0.37%) |
Dec 12, 2023 | 2455 | 2474 | 2446 | 2471 | 0 | +14.18(+0.58%) |
Dec 11, 2023 | 2446 | 2461 | 2430 | 2457 | 0 | -10.70(-0.43%) |
Dec 08, 2023 | 2445 | 2471 | 2438 | 2467 | 0 | +15.34(+0.63%) |
Dec 07, 2023 | 2443 | 2460 | 2432 | 2452 | 0 | +11.81(+0.48%) |
Dec 06, 2023 | 2464 | 2470 | 2435 | 2440 | 0 | -16.42(-0.67%) |
Dec 05, 2023 | 2427 | 2464 | 2421 | 2457 | 0 | +19.68(+0.81%) |
Dec 04, 2023 | 2435 | 2443 | 2407 | 2437 | 0 | -20.24(-0.82%) |
Dec 01, 2023 | 2459 | 2472 | 2435 | 2457 | 0 | -12.61(-0.51%) |
Nov 30, 2023 | 2464 | 2476 | 2446 | 2470 | 0 | +7.17(+0.29%) |
Nov 29, 2023 | 2480 | 2490 | 2453 | 2463 | 0 | -10.76(-0.44%) |
Nov 28, 2023 | 2459 | 2480 | 2454 | 2473 | 0 | +12.14(+0.49%) |
Nov 27, 2023 | 2458 | 2475 | 2449 | 2461 | 0 | +0.69(+0.03%) |
Nov 24, 2023 | 2461 | 2466 | 2448 | 2460 | 0 | -2.09(-0.08%) |
Nov 22, 2023 | 2464 | 2476 | 2449 | 2463 | 0 | +18.59(+0.76%) |
Nov 21, 2023 | 2456 | 2461 | 2432 | 2444 | 0 | -17.07(-0.69%) |
Nov 20, 2023 | 2431 | 2469 | 2429 | 2461 | 0 | +32.72(+1.35%) |
Nov 17, 2023 | 2443 | 2449 | 2413 | 2428 | 0 | -20.95(-0.86%) |
Nov 16, 2023 | 2431 | 2456 | 2419 | 2449 | 0 | +13.91(+0.57%) |
Nov 15, 2023 | 2436 | 2454 | 2420 | 2435 | 0 | +3.08(+0.13%) |
Nov 14, 2023 | 2433 | 2444 | 2415 | 2432 | 0 | +24.13(+1.00%) |
Nov 13, 2023 | 2416 | 2420 | 2400 | 2408 | 0 | -15.17(-0.63%) |
Nov 10, 2023 | 2391 | 2429 | 2381 | 2423 | 0 | +40.69(+1.71%) |
Nov 09, 2023 | 2397 | 2410 | 2378 | 2383 | 0 | -20.14(-0.84%) |
Nov 08, 2023 | 2399 | 2413 | 2388 | 2403 | 0 | +8.43(+0.35%) |
Nov 07, 2023 | 2385 | 2405 | 2375 | 2394 | 0 | +18.63(+0.78%) |
Nov 06, 2023 | 2358 | 2381 | 2354 | 2376 | 0 | +20.73(+0.88%) |
Nov 03, 2023 | 2337 | 2365 | 2325 | 2355 | 0 | +19.21(+0.82%) |
Nov 02, 2023 | 2325 | 2340 | 2312 | 2336 | 0 | +19.10(+0.82%) |
Nov 01, 2023 | 2287 | 2326 | 2281 | 2317 | 0 | +33.94(+1.49%) |
Oct 31, 2023 | 2279 | 2288 | 2257 | 2283 | 0 | +7.11(+0.31%) |
Oct 30, 2023 | 2260 | 2290 | 2245 | 2276 | 0 | +32.25(+1.44%) |
Oct 27, 2023 | 2251 | 2280 | 2232 | 2243 | 0 | +0.54(+0.02%) |
Oct 26, 2023 | 2290 | 2306 | 2230 | 2243 | 0 | -48.50(-2.12%) |
Oct 25, 2023 | 2309 | 2321 | 2276 | 2291 | 0 | +25.75(+1.14%) |
Oct 24, 2023 | 2266 | 2274 | 2246 | 2266 | 0 | +7.34(+0.33%) |
Oct 23, 2023 | 2241 | 2278 | 2232 | 2258 | 0 | +7.92(+0.35%) |
Oct 20, 2023 | 2273 | 2280 | 2241 | 2250 | 0 | -22.11(-0.97%) |
Oct 19, 2023 | 2281 | 2303 | 2267 | 2272 | 0 | -2.97(-0.13%) |
Oct 18, 2023 | 2290 | 2308 | 2266 | 2275 | 0 | -19.08(-0.83%) |
Oct 17, 2023 | 2283 | 2305 | 2266 | 2294 | 0 | -6.66(-0.29%) |
Oct 16, 2023 | 2289 | 2319 | 2285 | 2301 | 0 | +21.54(+0.94%) |
Oct 13, 2023 | 2304 | 2313 | 2270 | 2280 | 0 | -18.96(-0.82%) |
Oct 12, 2023 | 2299 | 2316 | 2284 | 2299 | 0 | -5.72(-0.25%) |
Oct 11, 2023 | 2297 | 2309 | 2284 | 2304 | 0 | +17.78(+0.78%) |
Oct 10, 2023 | 2295 | 2302 | 2280 | 2286 | 0 | -6.72(-0.29%) |
Oct 09, 2023 | 2267 | 2297 | 2257 | 2293 | 0 | +15.27(+0.67%) |
Oct 06, 2023 | 2231 | 2289 | 2225 | 2278 | 0 | +34.81(+1.55%) |
Oct 05, 2023 | 2238 | 2249 | 2217 | 2243 | 0 | +5.90(+0.26%) |
Oct 04, 2023 | 2215 | 2246 | 2209 | 2237 | 0 | +22.31(+1.01%) |
Oct 03, 2023 | 2241 | 2249 | 2200 | 2215 | 0 | -34.96(-1.55%) |
Oct 02, 2023 | 2223 | 2254 | 2213 | 2250 | 0 | +27.61(+1.24%) |
Sep 29, 2023 | 2234 | 2245 | 2214 | 2222 | 0 | +8.05(+0.36%) |
Sep 28, 2023 | 2202 | 2228 | 2189 | 2214 | 0 | +3.59(+0.16%) |
Sep 27, 2023 | 2217 | 2227 | 2192 | 2211 | 0 | -3.15(-0.14%) |
Sep 26, 2023 | 2234 | 2241 | 2204 | 2214 | 0 | -34.39(-1.53%) |
Sep 25, 2023 | 2239 | 2250 | 2234 | 2248 | 0 | +5.09(+0.23%) |
Sep 22, 2023 | 2260 | 2268 | 2236 | 2243 | 0 | -7.17(-0.32%) |
Sep 21, 2023 | 2255 | 2283 | 2233 | 2250 | 0 | -18.28(-0.81%) |
Sep 20, 2023 | 2310 | 2314 | 2265 | 2269 | 0 | -34.69(-1.51%) |
Sep 19, 2023 | 2290 | 2310 | 2280 | 2303 | 0 | +1.55(+0.07%) |
Sep 18, 2023 | 2296 | 2313 | 2285 | 2302 | 0 | +1.27(+0.06%) |
Sep 15, 2023 | 2329 | 2334 | 2293 | 2300 | 0 | -33.11(-1.42%) |
Sep 14, 2023 | 2331 | 2344 | 2317 | 2333 | 0 | +14.79(+0.64%) |
Sep 13, 2023 | 2309 | 2334 | 2299 | 2319 | 0 | +8.05(+0.35%) |
Sep 12, 2023 | 2332 | 2340 | 2302 | 2311 | 0 | -28.97(-1.24%) |
Sep 11, 2023 | 2340 | 2347 | 2323 | 2340 | 0 | +15.02(+0.65%) |
Sep 08, 2023 | 2308 | 2339 | 2303 | 2325 | 0 | +19.05(+0.83%) |
Sep 07, 2023 | 2305 | 2322 | 2290 | 2306 | 0 | -21.67(-0.93%) |
Sep 06, 2023 | 2344 | 2351 | 2311 | 2327 | 0 | -22.45(-0.96%) |
Sep 05, 2023 | 2338 | 2363 | 2327 | 2350 | 0 | +10.76(+0.46%) |
Sep 01, 2023 | 2347 | 2355 | 2327 | 2339 | 0 | +9.94(+0.43%) |
Aug 31, 2023 | 2337 | 2349 | 2323 | 2329 | 0 | -5.37(-0.23%) |
Aug 30, 2023 | 2328 | 2341 | 2317 | 2334 | 0 | +9.66(+0.42%) |
Aug 29, 2023 | 2290 | 2332 | 2288 | 2325 | 0 | +28.55(+1.24%) |
Aug 28, 2023 | 2303 | 2309 | 2282 | 2296 | 0 | +6.47(+0.28%) |
Aug 25, 2023 | 2279 | 2301 | 2263 | 2290 | 0 | +19.31(+0.85%) |
Aug 24, 2023 | 2330 | 2335 | 2268 | 2270 | 0 | -40.83(-1.77%) |
Aug 23, 2023 | 2292 | 2323 | 2287 | 2311 | 0 | +31.97(+1.40%) |
Aug 22, 2023 | 2293 | 2299 | 2270 | 2279 | 0 | +1.39(+0.06%) |
Aug 21, 2023 | 2260 | 2284 | 2252 | 2278 | 0 | +24.30(+1.08%) |
Aug 18, 2023 | 2239 | 2264 | 2226 | 2254 | 0 | +0.76(+0.03%) |
Aug 17, 2023 | 2270 | 2285 | 2245 | 2253 | 0 | -12.04(-0.53%) |
Aug 16, 2023 | 2268 | 2288 | 2260 | 2265 | 0 | -9.37(-0.41%) |
Aug 15, 2023 | 2284 | 2294 | 2268 | 2274 | 0 | -16.84(-0.74%) |
Aug 14, 2023 | 2277 | 2295 | 2269 | 2291 | 0 | +15.33(+0.67%) |
Aug 11, 2023 | 2267 | 2285 | 2259 | 2276 | 0 | -2.45(-0.11%) |
Aug 10, 2023 | 2294 | 2309 | 2270 | 2278 | 0 | +1.92(+0.08%) |
Aug 09, 2023 | 2297 | 2304 | 2267 | 2276 | 0 | -18.02(-0.79%) |
Aug 08, 2023 | 2296 | 2308 | 2272 | 2294 | 0 | -9.99(-0.43%) |
Aug 07, 2023 | 2301 | 2319 | 2285 | 2304 | 0 | +6.49(+0.28%) |
Aug 04, 2023 | 2321 | 2342 | 2293 | 2298 | 0 | -19.17(-0.83%) |
Aug 03, 2023 | 2315 | 2334 | 2309 | 2317 | 0 | -7.29(-0.31%) |
Aug 02, 2023 | 2350 | 2358 | 2315 | 2324 | 0 | -37.22(-1.58%) |