Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 42235 | 42281 | 42057 | 42208 | 4,014,414 | +83.60(+0.20%) |
Sep 23, 2024 | 42060 | 42190 | 42012 | 42125 | 4,558,244 | +61.20(+0.15%) |
Sep 20, 2024 | 41959 | 42138 | 41866 | 42063 | 12,227,457 | +38.20(+0.09%) |
Sep 19, 2024 | 41973 | 42161 | 41832 | 42025 | 4,362,815 | +522.10(+1.26%) |
Sep 18, 2024 | 41629 | 41982 | 41449 | 41503 | 3,836,017 | -103.10(-0.25%) |
Sep 17, 2024 | 41724 | 41835 | 41471 | 41606 | 4,488,157 | -15.90(-0.04%) |
Sep 16, 2024 | 41435 | 41734 | 41435 | 41622 | 4,086,785 | +228.30(+0.55%) |
Sep 13, 2024 | 41154 | 41534 | 41129 | 41394 | 2,768,755 | +297.00(+0.72%) |
Sep 12, 2024 | 40862 | 41107 | 40666 | 41097 | 2,893,262 | +235.10(+0.58%) |
Sep 11, 2024 | 40639 | 40904 | 39993 | 40862 | 3,560,586 | +124.70(+0.31%) |
Sep 10, 2024 | 40916 | 40916 | 40418 | 40737 | 3,609,956 | -92.60(-0.23%) |
Sep 09, 2024 | 40555 | 41000 | 40518 | 40830 | 3,767,227 | +484.20(+1.20%) |
Sep 06, 2024 | 40776 | 41009 | 40297 | 40345 | 3,704,679 | -410.40(-1.01%) |
Sep 05, 2024 | 41056 | 41085 | 40519 | 40756 | 3,313,725 | -219.20(-0.53%) |
Sep 04, 2024 | 40872 | 41173 | 40841 | 40975 | 3,593,867 | +38.10(+0.09%) |
Sep 03, 2024 | 41490 | 41490 | 40778 | 40937 | 4,205,335 | -626.20(-1.51%) |
Aug 30, 2024 | 41563 | 0 | +228.00(+0.55%) | |||
Aug 29, 2024 | 41346 | 41578 | 41087 | 41335 | 3,100,121 | +243.70(+0.59%) |
Aug 28, 2024 | 41250 | 41351 | 40842 | 41091 | 2,736,055 | -159.10(-0.39%) |
Aug 27, 2024 | 41186 | 41272 | 41109 | 41250 | 2,563,956 | +10.00(+0.02%) |
Aug 26, 2024 | 41201 | 41420 | 41140 | 41240 | 2,493,732 | +65.40(+0.16%) |
Aug 23, 2024 | 40879 | 41208 | 40843 | 41175 | 3,000,887 | +462.30(+1.14%) |
Aug 22, 2024 | 40932 | 41027 | 40584 | 40713 | 3,105,504 | -177.70(-0.43%) |
Aug 21, 2024 | 40881 | 40974 | 40738 | 40890 | 2,816,448 | +55.50(+0.14%) |
Aug 20, 2024 | 40874 | 40909 | 40757 | 40835 | 2,995,608 | -61.50(-0.15%) |
Aug 19, 2024 | 40671 | 40907 | 40671 | 40896 | 2,882,126 | +236.70(+0.58%) |
Aug 16, 2024 | 40529 | 40726 | 40454 | 40660 | 3,232,990 | +96.70(+0.24%) |
Aug 15, 2024 | 40296 | 40590 | 40296 | 40563 | 4,468,597 | +554.70(+1.39%) |
Aug 14, 2024 | 39801 | 40069 | 39737 | 40008 | 3,178,449 | +242.80(+0.61%) |
Aug 13, 2024 | 39445 | 39793 | 39392 | 39766 | 3,655,645 | +408.60(+1.04%) |
Aug 12, 2024 | 39556 | 39587 | 39252 | 39357 | 3,124,455 | -140.50(-0.36%) |
Aug 09, 2024 | 39408 | 39629 | 39230 | 39498 | 3,165,355 | +51.00(+0.13%) |
Aug 08, 2024 | 38940 | 39508 | 38923 | 39446 | 3,764,454 | +683.10(+1.76%) |
Aug 07, 2024 | 39230 | 39478 | 38732 | 38763 | 4,286,301 | -234.30(-0.60%) |
Aug 06, 2024 | 38736 | 39450 | 38638 | 38998 | 4,754,306 | +294.40(+0.76%) |
Aug 05, 2024 | 38681 | 39056 | 38499 | 38703 | 6,614,007 | -1034.00(-2.60%) |
Aug 02, 2024 | 39948 | 40075 | 39359 | 39737 | 8,422,258 | -610.70(-1.51%) |
Aug 01, 2024 | 40917 | 41097 | 40099 | 40348 | 4,725,521 | -494.80(-1.21%) |
Jul 31, 2024 | 40769 | 41199 | 40656 | 40843 | 4,204,218 | +99.50(+0.24%) |
Jul 30, 2024 | 40622 | 40866 | 40529 | 40743 | 3,593,376 | +203.40(+0.50%) |
Jul 29, 2024 | 40666 | 40682 | 40389 | 40540 | 2,775,524 | -49.40(-0.12%) |
Jul 26, 2024 | 40141 | 40754 | 40141 | 40589 | 3,344,549 | +654.20(+1.64%) |
Jul 25, 2024 | 39829 | 40439 | 39818 | 39935 | 3,827,278 | +81.20(+0.20%) |
Jul 24, 2024 | 40211 | 40258 | 39807 | 39854 | 4,011,785 | -504.20(-1.25%) |
Jul 23, 2024 | 40444 | 40528 | 40320 | 40358 | 2,971,329 | -57.30(-0.14%) |
Jul 22, 2024 | 40414 | 40472 | 40223 | 40415 | 3,585,926 | +127.90(+0.32%) |
Jul 19, 2024 | 40592 | 40626 | 40203 | 40288 | 3,545,688 | -377.50(-0.93%) |
Jul 18, 2024 | 41157 | 41376 | 40598 | 40665 | 3,991,421 | -533.10(-1.29%) |
Jul 17, 2024 | 40863 | 41222 | 40850 | 41198 | 4,399,865 | +243.60(+0.59%) |
Jul 16, 2024 | 40264 | 40989 | 40264 | 40954 | 3,135,202 | +742.80(+1.85%) |
Jul 15, 2024 | 40138 | 40351 | 40136 | 40212 | 3,223,331 | +210.80(+0.53%) |
Jul 12, 2024 | 39783 | 40257 | 39783 | 40001 | 3,290,698 | +247.10(+0.62%) |
Jul 11, 2024 | 39746 | 39876 | 39623 | 39754 | 3,643,060 | +32.40(+0.08%) |
Jul 10, 2024 | 39272 | 39736 | 39257 | 39721 | 3,369,604 | +429.40(+1.09%) |
Jul 09, 2024 | 39357 | 39492 | 39147 | 39292 | 3,655,693 | -52.80(-0.13%) |
Jul 08, 2024 | 39392 | 39655 | 39278 | 39345 | 3,641,283 | -31.10(-0.08%) |
Jul 05, 2024 | 39313 | 39400 | 39169 | 39376 | 3,314,961 | +67.90(+0.17%) |
Jul 03, 2024 | 39308 | 0 | -23.90(-0.06%) | |||
Jul 02, 2024 | 39114 | 39340 | 39086 | 39332 | 3,254,103 | +162.40(+0.41%) |