Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 2824 | 2842 | 2804 | 2815 | 0 | -11.48(-0.41%) |
Sep 19, 2024 | 2832 | 2847 | 2806 | 2826 | 0 | +44.54(+1.60%) |
Sep 18, 2024 | 2789 | 2810 | 2770 | 2782 | 0 | -5.50(-0.20%) |
Sep 17, 2024 | 2807 | 2818 | 2770 | 2787 | 0 | +10.26(+0.37%) |
Sep 16, 2024 | 2768 | 2802 | 2752 | 2777 | 0 | -2.07(-0.07%) |
Sep 13, 2024 | 2764 | 2790 | 2756 | 2779 | 0 | +15.03(+0.54%) |
Sep 12, 2024 | 2750 | 2771 | 2726 | 2764 | 0 | +14.52(+0.53%) |
Sep 11, 2024 | 2720 | 2756 | 2683 | 2750 | 0 | +37.12(+1.37%) |
Sep 10, 2024 | 2689 | 2727 | 2676 | 2713 | 0 | +27.65(+1.03%) |
Sep 09, 2024 | 2684 | 2701 | 2654 | 2685 | 0 | +14.71(+0.55%) |
Sep 06, 2024 | 2707 | 2720 | 2662 | 2670 | 0 | -30.39(-1.13%) |
Sep 05, 2024 | 2696 | 2731 | 2685 | 2701 | 0 | +1.56(+0.06%) |
Sep 04, 2024 | 2690 | 2713 | 2670 | 2699 | 0 | -5.36(-0.20%) |
Sep 03, 2024 | 2751 | 2763 | 2690 | 2704 | 0 | -47.35(-1.72%) |
Aug 30, 2024 | 2745 | 2758 | 2724 | 2752 | 0 | +16.31(+0.60%) |
Aug 29, 2024 | 2743 | 2778 | 2721 | 2735 | 0 | +16.12(+0.59%) |
Aug 28, 2024 | 2737 | 2747 | 2702 | 2719 | 0 | -15.96(-0.58%) |
Aug 27, 2024 | 2725 | 2742 | 2710 | 2735 | 0 | +4.68(+0.17%) |
Aug 26, 2024 | 2740 | 2748 | 2713 | 2731 | 0 | -9.92(-0.36%) |
Aug 23, 2024 | 2738 | 2754 | 2714 | 2741 | 0 | +13.11(+0.48%) |
Aug 22, 2024 | 2768 | 2779 | 2719 | 2727 | 0 | -35.01(-1.27%) |
Aug 21, 2024 | 2759 | 2776 | 2746 | 2762 | 0 | +0.57(+0.02%) |
Aug 20, 2024 | 2748 | 2770 | 2745 | 2762 | 0 | +14.71(+0.54%) |
Aug 19, 2024 | 2733 | 2750 | 2717 | 2747 | 0 | +15.45(+0.57%) |
Aug 16, 2024 | 2732 | 2746 | 2716 | 2732 | 0 | -4.62(-0.17%) |
Aug 15, 2024 | 2733 | 2745 | 2716 | 2736 | 0 | +29.15(+1.08%) |
Aug 14, 2024 | 2697 | 2717 | 2682 | 2707 | 0 | +9.17(+0.34%) |
Aug 13, 2024 | 2673 | 2704 | 2670 | 2698 | 0 | +39.39(+1.48%) |
Aug 12, 2024 | 2661 | 2676 | 2643 | 2659 | 0 | +1.52(+0.06%) |
Aug 09, 2024 | 2639 | 2668 | 2628 | 2657 | 0 | +17.78(+0.67%) |
Aug 08, 2024 | 2632 | 2655 | 2611 | 2639 | 0 | +30.56(+1.17%) |
Aug 07, 2024 | 2641 | 2666 | 2594 | 2609 | 0 | +1.92(+0.07%) |
Aug 06, 2024 | 2604 | 2642 | 2584 | 2607 | 0 | +10.43(+0.40%) |
Aug 05, 2024 | 2560 | 2639 | 2528 | 2596 | 0 | -86.05(-3.21%) |
Aug 02, 2024 | 2699 | 2728 | 2657 | 2682 | 0 | -26.99(-1.00%) |
Aug 01, 2024 | 2738 | 2767 | 2684 | 2709 | 0 | -13.78(-0.51%) |
Jul 31, 2024 | 2734 | 2750 | 2695 | 2723 | 0 | -11.59(-0.42%) |
Jul 30, 2024 | 2761 | 2773 | 2701 | 2735 | 0 | -24.08(-0.87%) |
Jul 29, 2024 | 2770 | 2783 | 2739 | 2759 | 0 | +9.15(+0.33%) |
Jul 26, 2024 | 2726 | 2773 | 2712 | 2750 | 0 | +26.70(+0.98%) |
Jul 25, 2024 | 2760 | 2781 | 2709 | 2723 | 0 | -34.88(-1.26%) |
Jul 24, 2024 | 2806 | 2818 | 2744 | 2758 | 0 | -64.71(-2.29%) |
Jul 23, 2024 | 2821 | 2844 | 2810 | 2823 | 0 | +4.12(+0.15%) |
Jul 22, 2024 | 2823 | 2838 | 2798 | 2819 | 0 | +20.46(+0.73%) |
Jul 19, 2024 | 2789 | 2824 | 2775 | 2798 | 0 | -10.83(-0.39%) |
Jul 18, 2024 | 2840 | 2848 | 2781 | 2809 | 0 | -28.16(-0.99%) |
Jul 17, 2024 | 2830 | 2852 | 2808 | 2837 | 0 | -28.77(-1.00%) |
Jul 16, 2024 | 2882 | 2893 | 2846 | 2866 | 0 | -12.93(-0.45%) |
Jul 15, 2024 | 2882 | 2900 | 2863 | 2879 | 0 | +10.21(+0.36%) |
Jul 12, 2024 | 2867 | 2890 | 2849 | 2869 | 0 | +5.42(+0.19%) |
Jul 11, 2024 | 2897 | 2912 | 2842 | 2863 | 0 | -45.87(-1.58%) |
Jul 10, 2024 | 2878 | 2911 | 2868 | 2909 | 0 | +38.71(+1.35%) |
Jul 09, 2024 | 2894 | 2901 | 2854 | 2870 | 0 | -21.26(-0.74%) |
Jul 08, 2024 | 2893 | 2902 | 2872 | 2892 | 0 | -2.66(-0.09%) |
Jul 05, 2024 | 2855 | 2898 | 2847 | 2894 | 0 | +36.01(+1.26%) |
Jul 03, 2024 | 2850 | 2866 | 2840 | 2858 | 0 | +4.24(+0.15%) |
Jul 02, 2024 | 2825 | 2859 | 2816 | 2854 | 0 | +15.67(+0.55%) |