Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 1573 | 1573 | 1553 | 1558 | 24,351 | -14.27(-0.91%) |
Sep 24, 2024 | 1573 | 1580 | 1560 | 1572 | 27,076 | -0.11(-0.01%) |
Sep 23, 2024 | 1575 | 1584 | 1561 | 1572 | 31,287 | +1.68(+0.11%) |
Sep 20, 2024 | 1578 | 1584 | 1566 | 1571 | 59,989 | -14.07(-0.89%) |
Sep 19, 2024 | 1581 | 1589 | 1568 | 1585 | 31,285 | +15.27(+0.97%) |
Sep 18, 2024 | 1575 | 1584 | 1552 | 1569 | 26,599 | -9.09(-0.58%) |
Sep 17, 2024 | 1582 | 1598 | 1576 | 1578 | 31,699 | +3.65(+0.23%) |
Sep 16, 2024 | 1564 | 1580 | 1560 | 1575 | 24,002 | +17.25(+1.11%) |
Sep 13, 2024 | 1557 | 1568 | 1545 | 1558 | 27,372 | +16.58(+1.08%) |
Sep 12, 2024 | 1532 | 1544 | 1520 | 1541 | 32,733 | +9.56(+0.62%) |
Sep 11, 2024 | 1527 | 1534 | 1494 | 1531 | 48,757 | +6.10(+0.40%) |
Sep 10, 2024 | 1556 | 1557 | 1515 | 1525 | 36,841 | -29.22(-1.88%) |
Sep 09, 2024 | 1540 | 1564 | 1528 | 1555 | 45,093 | +20.77(+1.35%) |
Sep 06, 2024 | 1557 | 1566 | 1533 | 1534 | 35,065 | -21.73(-1.40%) |
Sep 05, 2024 | 1583 | 1583 | 1551 | 1556 | 31,077 | -14.93(-0.95%) |
Sep 04, 2024 | 1571 | 1584 | 1563 | 1570 | 28,743 | -4.74(-0.30%) |
Sep 03, 2024 | 1596 | 1614 | 1568 | 1575 | 39,700 | -25.49(-1.59%) |
Aug 30, 2024 | 1599 | 1612 | 1585 | 1601 | 42,503 | +9.44(+0.59%) |
Aug 29, 2024 | 1579 | 1599 | 1551 | 1591 | 17,323 | +15.31(+0.97%) |
Aug 28, 2024 | 1576 | 1590 | 1562 | 1576 | 24,575 | +2.68(+0.17%) |
Aug 27, 2024 | 1570 | 1586 | 1566 | 1573 | 26,784 | -1.27(-0.08%) |
Aug 26, 2024 | 1580 | 1590 | 1570 | 1575 | 20,385 | -0.37(-0.02%) |
Aug 23, 2024 | 1572 | 1593 | 1565 | 1575 | 21,002 | +10.88(+0.70%) |
Aug 22, 2024 | 1563 | 1572 | 1551 | 1564 | 25,579 | -2.52(-0.16%) |
Aug 21, 2024 | 1559 | 1576 | 1541 | 1567 | 27,079 | +19.59(+1.27%) |
Aug 20, 2024 | 1562 | 1573 | 1542 | 1547 | 18,543 | -10.53(-0.68%) |
Aug 19, 2024 | 1550 | 1569 | 1550 | 1557 | 17,216 | +8.90(+0.57%) |
Aug 16, 2024 | 1541 | 1564 | 1540 | 1549 | 24,531 | +4.08(+0.26%) |
Aug 15, 2024 | 1550 | 1565 | 1541 | 1544 | 27,495 | +7.83(+0.51%) |
Aug 14, 2024 | 1529 | 1541 | 1522 | 1537 | 38,210 | +15.79(+1.04%) |
Aug 13, 2024 | 1518 | 1523 | 1508 | 1521 | 32,346 | +12.94(+0.86%) |
Aug 12, 2024 | 1526 | 1542 | 1506 | 1508 | 20,552 | -13.99(-0.92%) |
Aug 09, 2024 | 1522 | 1527 | 1509 | 1522 | 22,350 | +8.49(+0.56%) |
Aug 08, 2024 | 1498 | 1519 | 1495 | 1513 | 34,713 | +18.88(+1.26%) |
Aug 07, 2024 | 1519 | 1537 | 1491 | 1495 | 39,464 | -9.48(-0.63%) |
Aug 06, 2024 | 1528 | 1533 | 1504 | 1504 | 52,962 | -7.73(-0.51%) |
Aug 05, 2024 | 1527 | 1541 | 1493 | 1512 | 52,631 | -48.66(-3.12%) |
Aug 02, 2024 | 1553 | 1572 | 1538 | 1560 | 51,311 | -5.96(-0.38%) |
Aug 01, 2024 | 1638 | 1642 | 1543 | 1566 | 81,842 | -72.47(-4.42%) |
Jul 31, 2024 | 1650 | 1655 | 1632 | 1639 | 46,792 | -6.84(-0.42%) |
Jul 30, 2024 | 1628 | 1661 | 1628 | 1646 | 42,896 | +20.62(+1.27%) |
Jul 29, 2024 | 1615 | 1626 | 1610 | 1625 | 48,529 | +10.78(+0.67%) |
Jul 26, 2024 | 1581 | 1618 | 1581 | 1614 | 59,697 | +43.68(+2.78%) |
Jul 25, 2024 | 1568 | 1584 | 1560 | 1571 | 47,038 | +5.41(+0.35%) |
Jul 24, 2024 | 1561 | 1572 | 1553 | 1565 | 37,964 | +1.77(+0.11%) |
Jul 23, 2024 | 1568 | 1572 | 1551 | 1563 | 42,805 | +0.77(+0.05%) |
Jul 22, 2024 | 1573 | 1582 | 1561 | 1563 | 30,166 | -10.74(-0.68%) |
Jul 19, 2024 | 1621 | 1621 | 1572 | 1573 | 41,401 | -39.63(-2.46%) |
Jul 18, 2024 | 1612 | 1652 | 1607 | 1613 | 47,384 | -7.19(-0.44%) |
Jul 17, 2024 | 1615 | 1626 | 1613 | 1620 | 35,399 | +9.80(+0.61%) |
Jul 16, 2024 | 1590 | 1615 | 1570 | 1610 | 30,379 | +12.26(+0.77%) |
Jul 15, 2024 | 1593 | 1615 | 1586 | 1598 | 46,208 | -0.13(-0.01%) |
Jul 12, 2024 | 1580 | 1612 | 1573 | 1598 | 46,839 | +23.93(+1.52%) |
Jul 11, 2024 | 1560 | 1578 | 1558 | 1574 | 25,458 | +12.88(+0.82%) |
Jul 10, 2024 | 1552 | 1562 | 1545 | 1561 | 29,655 | +8.64(+0.56%) |
Jul 09, 2024 | 1560 | 1567 | 1551 | 1553 | 33,595 | +2.03(+0.13%) |
Jul 08, 2024 | 1547 | 1564 | 1540 | 1551 | 33,978 | +15.12(+0.98%) |
Jul 05, 2024 | 1543 | 1550 | 1525 | 1536 | 71,653 | -11.58(-0.75%) |
Jul 03, 2024 | 1573 | 1578 | 1544 | 1547 | 26,506 | -31.52(-2.00%) |
Jul 02, 2024 | 1565 | 1581 | 1565 | 1579 | 38,409 | +3.45(+0.22%) |