Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 66814 | 64507 | 64713 | 0 | -1450.00(-2.19%) | |
Jul 30, 2024 | 67058 | 65302 | 66163 | 0 | -834.00(-1.24%) | |
Jul 29, 2024 | 70016 | 66445 | 66997 | 0 | -1131.00(-1.66%) | |
Jul 28, 2024 | 68298 | 67064 | 68128 | 0 | -23.00(-0.03%) | |
Jul 27, 2024 | 69404 | 66637 | 68151 | 0 | +256.00(+0.38%) | |
Jul 26, 2024 | 68214 | 65632 | 67895 | 0 | +2190.00(+3.33%) | |
Jul 25, 2024 | 66135 | 63424 | 65705 | 0 | +394.00(+0.60%) | |
Jul 24, 2024 | 67112 | 65117 | 65311 | 0 | -512.00(-0.78%) | |
Jul 23, 2024 | 67776 | 65452 | 65823 | 0 | -1664.00(-2.47%) | |
Jul 22, 2024 | 68486 | 66583 | 67487 | 0 | -576.00(-0.85%) | |
Jul 21, 2024 | 68364 | 65833 | 68063 | 0 | +859.00(+1.28%) | |
Jul 20, 2024 | 67617 | 66284 | 67204 | 0 | +405.00(+0.61%) | |
Jul 19, 2024 | 67466 | 63303 | 66799 | 0 | +2808.00(+4.39%) | |
Jul 18, 2024 | 65108 | 63227 | 63991 | 0 | -305.00(-0.47%) | |
Jul 17, 2024 | 66129 | 63890 | 64296 | 0 | -1044.00(-1.60%) | |
Jul 16, 2024 | 65340 | 62446 | 65340 | 0 | +753.00(+1.17%) | |
Jul 15, 2024 | 64789 | 60685 | 64587 | 0 | +3428.00(+5.61%) | |
Jul 14, 2024 | 61424 | 59163 | 61159 | 0 | +1800.00(+3.03%) | |
Jul 13, 2024 | 59853 | 57783 | 59359 | 0 | +1521.00(+2.63%) | |
Jul 12, 2024 | 58539 | 56551 | 57838 | 0 | +598.00(+1.04%) | |
Jul 11, 2024 | 59516 | 57072 | 57240 | 0 | -439.00(-0.76%) | |
Jul 10, 2024 | 59459 | 57152 | 57679 | 0 | -260.00(-0.45%) | |
Jul 09, 2024 | 58278 | 56300 | 57939 | 0 | +1247.00(+2.20%) | |
Jul 08, 2024 | 58200 | 54296 | 56692 | 0 | +255.00(+0.45%) | |
Jul 07, 2024 | 58466 | 56202 | 56437 | 0 | -1944.00(-3.33%) | |
Jul 06, 2024 | 58488 | 56044 | 58381 | 0 | +1651.00(+2.91%) | |
Jul 05, 2024 | 57875 | 53550 | 56730 | 0 | -1126.00(-1.95%) | |
Jul 04, 2024 | 60430 | 56748 | 57856 | 0 | -2421.00(-4.02%) | |
Jul 03, 2024 | 62196 | 59334 | 60277 | 0 | -1753.00(-2.83%) | |
Jul 02, 2024 | 63211 | 61731 | 62030 | 0 | -755.00(-1.20%) | |
Jul 01, 2024 | 63794 | 62465 | 62785 | 0 | +7.00(+0.01%) | |
Jun 30, 2024 | 62931 | 60620 | 62778 | 0 | +1857.00(+3.05%) | |
Jun 29, 2024 | 61114 | 60260 | 60921 | 0 | +636.00(+1.05%) | |
Jun 28, 2024 | 62151 | 59923 | 60285 | 0 | -1331.00(-2.16%) | |
Jun 27, 2024 | 62323 | 60561 | 61616 | 0 | +805.00(+1.32%) | |
Jun 26, 2024 | 62458 | 60675 | 60811 | 0 | -867.00(-1.41%) | |
Jun 25, 2024 | 62395 | 60171 | 61678 | 0 | +1496.00(+2.49%) | |
Jun 24, 2024 | 63509 | 58456 | 60182 | 0 | -3334.00(-5.25%) | |
Jun 23, 2024 | 64490 | 63509 | 63516 | 0 | -771.00(-1.20%) | |
Jun 22, 2024 | 64491 | 63917 | 64287 | 0 | +210.00(+0.33%) | |
Jun 21, 2024 | 65004 | 63356 | 64077 | 0 | -868.00(-1.34%) | |
Jun 20, 2024 | 66455 | 64516 | 64945 | 0 | +59.00(+0.09%) | |
Jun 19, 2024 | 65702 | 64664 | 64886 | 0 | -232.00(-0.36%) | |
Jun 18, 2024 | 66559 | 64032 | 65118 | 0 | -1345.00(-2.02%) | |
Jun 17, 2024 | 67260 | 65066 | 66463 | 0 | -120.00(-0.18%) | |
Jun 16, 2024 | 66914 | 66010 | 66583 | 0 | +373.00(+0.56%) | |
Jun 15, 2024 | 66415 | 65828 | 66210 | 0 | +249.00(+0.38%) | |
Jun 14, 2024 | 67314 | 64936 | 65961 | 0 | -893.00(-1.34%) | |
Jun 13, 2024 | 68433 | 66242 | 66854 | 0 | -1348.00(-1.98%) | |
Jun 12, 2024 | 70007 | 66911 | 68202 | 0 | +829.00(+1.23%) | |
Jun 11, 2024 | 69548 | 66011 | 67373 | 0 | -2081.00(-3.00%) | |
Jun 10, 2024 | 70167 | 69173 | 69454 | 0 | -196.00(-0.28%) | |
Jun 09, 2024 | 69840 | 69131 | 69650 | 0 | +345.00(+0.50%) | |
Jun 08, 2024 | 69538 | 69150 | 69305 | 0 | -4.00(-0.01%) | |
Jun 07, 2024 | 71949 | 68450 | 69309 | 0 | -1469.00(-2.08%) | |
Jun 06, 2024 | 71629 | 70116 | 70778 | 0 | -121.00(-0.17%) | |
Jun 05, 2024 | 71759 | 69600 | 70899 | 0 | +467.00(+0.66%) | |
Jun 04, 2024 | 71074 | 68553 | 70432 | 0 | +1564.00(+2.27%) | |
Jun 03, 2024 | 70268 | 67590 | 68868 | 0 | +1005.00(+1.48%) | |
Jun 02, 2024 | 68405 | 67281 | 67863 | 0 | +142.00(+0.21%) | |
Jun 01, 2024 | 67810 | 67269 | 67721 | 0 | +540.00(+0.80%) | |
May 31, 2024 | 69010 | 66624 | 67181 | 0 | -1253.00(-1.83%) | |
May 30, 2024 | 69524 | 67105 | 68434 | 0 | +794.00(+1.17%) | |
May 29, 2024 | 68852 | 67096 | 67640 | 0 | -756.00(-1.11%) | |
May 28, 2024 | 69513 | 67193 | 68396 | 0 | -942.00(-1.36%) | |
May 27, 2024 | 70601 | 68225 | 69338 | 0 | +950.00(+1.39%) | |
May 26, 2024 | 69500 | 68136 | 68388 | 0 | -952.00(-1.37%) | |
May 25, 2024 | 69580 | 68503 | 69340 | 0 | +647.00(+0.94%) | |
May 24, 2024 | 69254 | 66623 | 68693 | 0 | +1030.00(+1.52%) | |
May 23, 2024 | 70024 | 66343 | 67663 | 0 | -1426.00(-2.06%) | |
May 22, 2024 | 70649 | 68879 | 69089 | 0 | -1256.00(-1.79%) | |
May 21, 2024 | 71958 | 69156 | 70345 | 0 | -1090.00(-1.53%) | |
May 20, 2024 | 71500 | 66074 | 71435 | 0 | +5227.00(+7.89%) | |
May 19, 2024 | 67654 | 65901 | 66208 | 0 | -789.00(-1.18%) | |
May 18, 2024 | 67391 | 66663 | 66997 | 0 | +38.00(+0.06%) | |
May 17, 2024 | 67482 | 65129 | 66959 | 0 | +1680.00(+2.57%) | |
May 16, 2024 | 66766 | 64598 | 65279 | 0 | -993.00(-1.50%) | |
May 15, 2024 | 66461 | 61322 | 66272 | 0 | +4701.00(+7.64%) | |
May 14, 2024 | 63075 | 61108 | 61571 | 0 | -1303.00(-2.07%) | |
May 13, 2024 | 63444 | 60758 | 62874 | 0 | +1526.00(+2.49%) | |
May 12, 2024 | 61848 | 60600 | 61348 | 0 | +379.00(+0.62%) | |
May 11, 2024 | 61454 | 60474 | 60969 | 0 | +77.00(+0.13%) | |
May 10, 2024 | 63876 | 60176 | 60892 | 0 | -2061.00(-3.27%) | |
May 09, 2024 | 63409 | 60634 | 62953 | 0 | +1995.00(+3.27%) | |
May 08, 2024 | 62996 | 60873 | 60958 | 0 | -1405.00(-2.25%) | |
May 07, 2024 | 64389 | 62278 | 62363 | 0 | -996.00(-1.57%) | |
May 06, 2024 | 65513 | 62720 | 63359 | 0 | -830.00(-1.29%) | |
May 05, 2024 | 64625 | 62947 | 64189 | 0 | +268.00(+0.42%) | |
May 04, 2024 | 64522 | 62585 | 63921 | 0 | +766.00(+1.21%) | |
May 03, 2024 | 63225 | 58829 | 63155 | 0 | +3933.00(+6.64%) | |
May 02, 2024 | 59623 | 56932 | 59222 | 0 | +1305.00(+2.25%) |