Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3160 | 3225 | 3160 | 3215 | 323 | +12.60(+0.39%) |
Oct 17, 2024 | 3150 | 3250 | 3150 | 3202 | 1,030 | -13.25(-0.41%) |
Oct 16, 2024 | 3205 | 3216 | 3157 | 3216 | 486 | +10.95(+0.34%) |
Oct 15, 2024 | 3201 | 3220 | 3150 | 3205 | 1,036 | -15.25(-0.47%) |
Oct 14, 2024 | 3100 | 3220 | 3100 | 3220 | 581 | +28.55(+0.89%) |
Oct 11, 2024 | 3186 | 3220 | 3109 | 3191 | 642 | +36.44(+1.15%) |
Oct 10, 2024 | 3207 | 3207 | 3155 | 3155 | 445 | -24.72(-0.78%) |
Oct 09, 2024 | 3100 | 3199 | 3100 | 3180 | 605 | +28.72(+0.91%) |
Oct 08, 2024 | 3151 | 3232 | 3145 | 3151 | 5,224 | -40.37(-1.26%) |
Oct 07, 2024 | 3163 | 3250 | 3163 | 3191 | 785 | -29.06(-0.90%) |
Oct 04, 2024 | 3210 | 3221 | 3170 | 3220 | 1,410 | +51.62(+1.63%) |
Oct 03, 2024 | 3230 | 3255 | 3140 | 3169 | 472 | -72.61(-2.24%) |
Oct 02, 2024 | 3280 | 3280 | 3200 | 3241 | 473 | +14.89(+0.46%) |
Oct 01, 2024 | 3254 | 3255 | 3192 | 3227 | 292 | -27.54(-0.85%) |
Sep 30, 2024 | 3010 | 3255 | 3010 | 3254 | 2,001 | +38.08(+1.18%) |
Sep 27, 2024 | 3274 | 3300 | 3200 | 3216 | 1,209 | -72.01(-2.19%) |
Sep 26, 2024 | 3299 | 3299 | 3250 | 3288 | 564 | +42.00(+1.29%) |
Sep 25, 2024 | 3266 | 3285 | 3246 | 3246 | 387 | -21.90(-0.67%) |
Sep 24, 2024 | 3250 | 3280 | 3225 | 3268 | 314 | -2.14(-0.07%) |
Sep 23, 2024 | 3277 | 3277 | 3223 | 3270 | 627 | +39.04(+1.21%) |
Sep 20, 2024 | 3295 | 3300 | 3168 | 3231 | 1,069 | +32.30(+1.01%) |
Sep 19, 2024 | 3200 | 3233 | 3134 | 3199 | 845 | +69.70(+2.23%) |
Sep 18, 2024 | 3190 | 3190 | 3129 | 3129 | 442 | -58.79(-1.84%) |
Sep 17, 2024 | 3219 | 3266 | 3137 | 3188 | 660 | -31.21(-0.97%) |
Sep 16, 2024 | 3102 | 3220 | 3102 | 3219 | 421 | +62.00(+1.96%) |
Sep 13, 2024 | 3110 | 3189 | 3110 | 3157 | 854 | +46.49(+1.49%) |
Sep 12, 2024 | 3100 | 3158 | 3100 | 3111 | 524 | -18.07(-0.58%) |
Sep 11, 2024 | 3060 | 3149 | 3056 | 3129 | 823 | +17.62(+0.57%) |
Sep 10, 2024 | 3112 | 3134 | 3059 | 3111 | 704 | +0.96(+0.03%) |
Sep 09, 2024 | 3072 | 3144 | 3072 | 3110 | 13,011 | +21.04(+0.68%) |
Sep 06, 2024 | 3106 | 3148 | 3016 | 3089 | 2,821 | -2.04(-0.07%) |
Sep 05, 2024 | 3212 | 3212 | 3091 | 3091 | 2,827 | -16.56(-0.53%) |
Sep 04, 2024 | 3165 | 3175 | 3093 | 3108 | 1,749 | -52.43(-1.66%) |
Sep 03, 2024 | 3220 | 3300 | 3130 | 3160 | 1,472 | -90.01(-2.77%) |
Aug 30, 2024 | 3165 | 3265 | 3165 | 3250 | 3,825 | +56.79(+1.78%) |
Aug 29, 2024 | 3210 | 3220 | 3165 | 3193 | 415 | +2.66(+0.08%) |
Aug 28, 2024 | 3220 | 3220 | 3137 | 3191 | 1,332 | -25.92(-0.81%) |
Aug 27, 2024 | 3179 | 3237 | 3167 | 3216 | 1,536 | +17.47(+0.55%) |
Aug 26, 2024 | 3273 | 3288 | 3156 | 3199 | 2,506 | -9.05(-0.28%) |
Aug 23, 2024 | 3131 | 3217 | 3120 | 3208 | 2,046 | +90.88(+2.92%) |
Aug 22, 2024 | 3146 | 3199 | 3114 | 3117 | 1,115 | -52.83(-1.67%) |
Aug 21, 2024 | 3150 | 3201 | 3101 | 3170 | 3,421 | +20.00(+0.63%) |
Aug 20, 2024 | 3300 | 3300 | 3047 | 3150 | 873 | +68.59(+2.23%) |
Aug 19, 2024 | 3241 | 3250 | 3049 | 3081 | 1,715 | -4.66(-0.15%) |
Aug 16, 2024 | 3096 | 3232 | 3078 | 3086 | 1,341 | -10.02(-0.32%) |
Aug 15, 2024 | 2951 | 3134 | 2951 | 3096 | 5,431 | +67.21(+2.22%) |
Aug 14, 2024 | 2910 | 3100 | 2910 | 3029 | 2,460 | +32.51(+1.08%) |
Aug 13, 2024 | 2820 | 3193 | 2820 | 2996 | 8,061 | +102.15(+3.53%) |
Aug 12, 2024 | 2889 | 3013 | 2888 | 2894 | 2,116 | -75.78(-2.55%) |
Aug 09, 2024 | 2960 | 3026 | 2916 | 2970 | 653 | +26.00(+0.88%) |
Aug 08, 2024 | 3030 | 3030 | 2887 | 2944 | 2,965 | +39.00(+1.34%) |
Aug 07, 2024 | 2930 | 3050 | 2888 | 2905 | 643 | -20.00(-0.68%) |
Aug 06, 2024 | 2900 | 2931 | 2835 | 2925 | 2,148 | +45.20(+1.57%) |
Aug 05, 2024 | 2840 | 2900 | 2750 | 2880 | 703 | -45.94(-1.57%) |
Aug 02, 2024 | 2959 | 3000 | 2881 | 2926 | 3,431 | -149.00(-4.85%) |