Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 1622 | 1650 | 1619 | 1644 | 47,242 | +18.75(+1.15%) |
Sep 04, 2024 | 1633 | 1633 | 1622 | 1625 | 31,695 | -8.25(-0.51%) |
Sep 03, 2024 | 1640 | 1640 | 1619 | 1633 | 40,584 | +6.29(+0.39%) |
Aug 30, 2024 | 1627 | 0 | +7.96(+0.49%) | |||
Aug 29, 2024 | 1608 | 1622 | 1605 | 1619 | 36,045 | +11.99(+0.75%) |
Aug 28, 2024 | 1610 | 1611 | 1603 | 1607 | 28,742 | +2.01(+0.13%) |
Aug 27, 2024 | 1590 | 1611 | 1590 | 1605 | 29,315 | +0.00(+0.00%) |
Aug 26, 2024 | 1586 | 1610 | 1586 | 1605 | 25,191 | +15.28(+0.96%) |
Aug 23, 2024 | 1592 | 1602 | 1582 | 1590 | 14,953 | +2.66(+0.17%) |
Aug 22, 2024 | 1601 | 1601 | 1585 | 1587 | 19,580 | -12.94(-0.81%) |
Aug 21, 2024 | 1576 | 1603 | 1558 | 1600 | 31,089 | +24.01(+1.52%) |
Aug 20, 2024 | 1549 | 1576 | 1541 | 1576 | 28,930 | +35.06(+2.28%) |
Aug 19, 2024 | 1553 | 1564 | 1537 | 1541 | 33,162 | -21.07(-1.35%) |
Aug 16, 2024 | 1562 | 1562 | 1549 | 1562 | 21,036 | +1.79(+0.11%) |
Aug 15, 2024 | 1549 | 1569 | 1541 | 1560 | 34,866 | +23.78(+1.55%) |
Aug 14, 2024 | 1569 | 1569 | 1530 | 1536 | 45,695 | +13.50(+0.89%) |
Aug 13, 2024 | 1509 | 1527 | 1505 | 1523 | 48,880 | +13.55(+0.90%) |
Aug 12, 2024 | 1494 | 1513 | 1486 | 1509 | 32,887 | +9.37(+0.62%) |
Aug 09, 2024 | 1460 | 1505 | 1460 | 1500 | 37,797 | +37.54(+2.57%) |
Aug 08, 2024 | 1438 | 1476 | 1438 | 1462 | 43,426 | +15.20(+1.05%) |
Aug 07, 2024 | 1481 | 1499 | 1425 | 1447 | 45,026 | -33.18(-2.24%) |
Aug 06, 2024 | 1491 | 1495 | 1455 | 1480 | 77,179 | -11.53(-0.77%) |
Aug 02, 2024 | 1492 | 0 | -80.99(-5.15%) | |||
Aug 01, 2024 | 1623 | 1624 | 1564 | 1573 | 49,063 | -55.26(-3.39%) |
Jul 31, 2024 | 1604 | 1628 | 1601 | 1628 | 35,515 | +33.98(+2.13%) |
Jul 30, 2024 | 1597 | 1614 | 1592 | 1594 | 24,671 | +7.13(+0.45%) |
Jul 29, 2024 | 1584 | 1599 | 1574 | 1587 | 29,263 | +11.41(+0.72%) |
Jul 26, 2024 | 1565 | 1588 | 1565 | 1576 | 21,443 | +25.71(+1.66%) |
Jul 25, 2024 | 1590 | 1590 | 1547 | 1550 | 31,631 | -42.14(-2.65%) |
Jul 24, 2024 | 1589 | 1599 | 1580 | 1592 | 12,183 | +4.15(+0.26%) |
Jul 23, 2024 | 1602 | 1602 | 1586 | 1588 | 26,460 | -10.15(-0.64%) |
Jul 22, 2024 | 1606 | 1607 | 1588 | 1598 | 23,954 | +5.04(+0.32%) |
Jul 19, 2024 | 1607 | 1624 | 1584 | 1593 | 32,243 | -12.71(-0.79%) |
Jul 18, 2024 | 1597 | 1606 | 1592 | 1606 | 21,605 | +21.34(+1.35%) |
Jul 17, 2024 | 1590 | 1600 | 1580 | 1584 | 22,787 | +0.32(+0.02%) |
Jul 16, 2024 | 1583 | 1602 | 1583 | 1584 | 31,601 | +1.48(+0.09%) |
Jul 15, 2024 | 1587 | 1595 | 1579 | 1583 | 12,134 | +1.78(+0.11%) |
Jul 12, 2024 | 1580 | 1601 | 1574 | 1581 | 21,008 | +4.28(+0.27%) |
Jul 11, 2024 | 1551 | 1582 | 1549 | 1577 | 43,586 | +24.61(+1.59%) |
Jul 10, 2024 | 1568 | 1568 | 1552 | 1552 | 20,199 | -5.70(-0.37%) |
Jul 09, 2024 | 1576 | 1587 | 1558 | 1558 | 25,724 | -32.30(-2.03%) |
Jul 08, 2024 | 1550 | 1590 | 1550 | 1590 | 33,184 | +40.00(+2.58%) |
Jul 05, 2024 | 1562 | 1570 | 1544 | 1550 | 30,571 | -20.00(-1.27%) |
Jul 04, 2024 | 1565 | 1577 | 1561 | 1570 | 10,341 | +3.03(+0.19%) |
Jul 03, 2024 | 1576 | 1591 | 1554 | 1567 | 41,303 | -4.16(-0.26%) |