Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 2735 | 2760 | 2731 | 2749 | 0 | +12.11(+0.44%) |
Sep 22, 2024 | 2734 | 2741 | 2718 | 2737 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 2734 | 2741 | 2718 | 2737 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 2734 | 2741 | 2718 | 2737 | 0 | +0.79(+0.03%) |
Sep 19, 2024 | 2723 | 2748 | 2698 | 2736 | 0 | +18.74(+0.69%) |
Sep 18, 2024 | 2705 | 2724 | 2690 | 2717 | 0 | +13.19(+0.49%) |
Sep 17, 2024 | 2719 | 2729 | 2703 | 2704 | 0 | +0.00(+0.00%) |
Sep 16, 2024 | 2719 | 2729 | 2703 | 2704 | 0 | +0.00(+0.00%) |
Sep 15, 2024 | 2719 | 2729 | 2703 | 2704 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 2719 | 2729 | 2703 | 2704 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 2719 | 2729 | 2703 | 2704 | 0 | -13.03(-0.48%) |
Sep 12, 2024 | 2722 | 2735 | 2717 | 2717 | 0 | -4.68(-0.17%) |
Sep 11, 2024 | 2733 | 2733 | 2711 | 2722 | 0 | -22.39(-0.82%) |
Sep 10, 2024 | 2738 | 2750 | 2719 | 2744 | 0 | +7.70(+0.28%) |
Sep 09, 2024 | 2755 | 2757 | 2727 | 2736 | 0 | -29.32(-1.06%) |
Sep 08, 2024 | 2792 | 2804 | 2766 | 2766 | 0 | +0.00(+0.00%) |
Sep 07, 2024 | 2792 | 2804 | 2766 | 2766 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 2792 | 2804 | 2766 | 2766 | 0 | -22.50(-0.81%) |
Sep 05, 2024 | 2785 | 2796 | 2777 | 2788 | 0 | +4.03(+0.14%) |
Sep 04, 2024 | 2786 | 2801 | 2782 | 2784 | 0 | -18.70(-0.67%) |
Sep 03, 2024 | 2809 | 2815 | 2795 | 2803 | 0 | -8.05(-0.29%) |
Sep 02, 2024 | 2832 | 2839 | 2810 | 2811 | 0 | -31.18(-1.10%) |
Sep 01, 2024 | 2820 | 2868 | 2817 | 2842 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 2820 | 2868 | 2817 | 2842 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 2820 | 2868 | 2817 | 2842 | 0 | +19.10(+0.68%) |
Aug 29, 2024 | 2829 | 2831 | 2815 | 2823 | 0 | -14.32(-0.50%) |
Aug 28, 2024 | 2844 | 2853 | 2831 | 2837 | 0 | -11.30(-0.40%) |
Aug 27, 2024 | 2851 | 2854 | 2843 | 2849 | 0 | -6.79(-0.24%) |
Aug 26, 2024 | 2855 | 2861 | 2844 | 2856 | 0 | +1.15(+0.04%) |
Aug 25, 2024 | 2845 | 2861 | 2839 | 2854 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 2845 | 2861 | 2839 | 2854 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 2845 | 2861 | 2839 | 2854 | 0 | +5.60(+0.20%) |
Aug 22, 2024 | 2856 | 2862 | 2846 | 2849 | 0 | -7.81(-0.27%) |
Aug 21, 2024 | 2859 | 2864 | 2848 | 2857 | 0 | -10.08(-0.35%) |
Aug 20, 2024 | 2896 | 2897 | 2855 | 2867 | 0 | -27.01(-0.93%) |
Aug 19, 2024 | 2878 | 2905 | 2878 | 2894 | 0 | +14.24(+0.49%) |
Aug 18, 2024 | 2878 | 2889 | 2873 | 2879 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 2878 | 2889 | 2873 | 2879 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 2878 | 2889 | 2873 | 2879 | 0 | +2.07(+0.07%) |
Aug 15, 2024 | 2844 | 2889 | 2839 | 2877 | 0 | +26.71(+0.94%) |
Aug 14, 2024 | 2866 | 2866 | 2850 | 2851 | 0 | -17.30(-0.60%) |
Aug 13, 2024 | 2860 | 2868 | 2845 | 2868 | 0 | +9.75(+0.34%) |
Aug 12, 2024 | 2859 | 2869 | 2851 | 2858 | 0 | -3.99(-0.14%) |
Aug 11, 2024 | 2880 | 2888 | 2862 | 2862 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 2880 | 2888 | 2862 | 2862 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 2880 | 2888 | 2862 | 2862 | 0 | -7.71(-0.27%) |
Aug 08, 2024 | 2865 | 2886 | 2851 | 2870 | 0 | +0.07(+0.00%) |
Aug 07, 2024 | 2864 | 2887 | 2858 | 2870 | 0 | +2.55(+0.09%) |
Aug 06, 2024 | 2879 | 2888 | 2845 | 2867 | 0 | +6.58(+0.23%) |
Aug 05, 2024 | 2889 | 2919 | 2861 | 2861 | 0 | -44.64(-1.54%) |
Aug 04, 2024 | 2913 | 2931 | 2903 | 2905 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 2913 | 2931 | 2903 | 2905 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 2913 | 2931 | 2903 | 2905 | 0 | -27.05(-0.92%) |
Aug 01, 2024 | 2940 | 2948 | 2929 | 2932 | 0 | -6.36(-0.22%) |
Jul 31, 2024 | 2878 | 2941 | 2876 | 2939 | 0 | +59.45(+2.06%) |
Jul 30, 2024 | 2885 | 2885 | 2865 | 2879 | 0 | -12.55(-0.43%) |
Jul 29, 2024 | 2889 | 2899 | 2879 | 2892 | 0 | +0.95(+0.03%) |
Jul 28, 2024 | 2886 | 2899 | 2875 | 2891 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 2886 | 2899 | 2875 | 2891 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 2886 | 2899 | 2875 | 2891 | 0 | +4.16(+0.14%) |
Jul 25, 2024 | 2892 | 2898 | 2873 | 2887 | 0 | -15.21(-0.52%) |
Jul 24, 2024 | 2909 | 2922 | 2894 | 2902 | 0 | -13.42(-0.46%) |
Jul 23, 2024 | 2960 | 2960 | 2915 | 2915 | 0 | -48.85(-1.65%) |
Jul 22, 2024 | 2978 | 2979 | 2947 | 2964 | 0 | -18.09(-0.61%) |
Jul 21, 2024 | 2964 | 2986 | 2955 | 2982 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 2964 | 2986 | 2955 | 2982 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 2964 | 2986 | 2955 | 2982 | 0 | +5.18(+0.17%) |
Jul 18, 2024 | 2951 | 2978 | 2938 | 2977 | 0 | +14.28(+0.48%) |
Jul 17, 2024 | 2971 | 2973 | 2958 | 2963 | 0 | -13.45(-0.45%) |
Jul 16, 2024 | 2964 | 2977 | 2960 | 2976 | 0 | +2.29(+0.08%) |
Jul 15, 2024 | 2964 | 2977 | 2959 | 2974 | 0 | +2.71(+0.09%) |
Jul 14, 2024 | 2966 | 2977 | 2963 | 2971 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 2966 | 2977 | 2963 | 2971 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 2966 | 2977 | 2963 | 2971 | 0 | +0.91(+0.03%) |
Jul 11, 2024 | 2957 | 2971 | 2947 | 2970 | 0 | +31.03(+1.06%) |
Jul 10, 2024 | 2949 | 2959 | 2935 | 2939 | 0 | -20.01(-0.68%) |
Jul 09, 2024 | 2920 | 2964 | 2904 | 2959 | 0 | +36.92(+1.26%) |
Jul 08, 2024 | 2940 | 2948 | 2917 | 2922 | 0 | -27.48(-0.93%) |
Jul 07, 2024 | 2954 | 2957 | 2920 | 2950 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 2954 | 2957 | 2920 | 2950 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 2954 | 2957 | 2920 | 2950 | 0 | -7.64(-0.26%) |
Jul 04, 2024 | 2985 | 2996 | 2955 | 2958 | 0 | -24.81(-0.83%) |
Jul 03, 2024 | 2996 | 2999 | 2978 | 2982 | 0 | -14.63(-0.49%) |
Jul 02, 2024 | 2993 | 3005 | 2989 | 2997 | 0 | +2.28(+0.08%) |