Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1300 | 1300 | 1265 | 1287 | 35,377 | -18.11(-1.39%) |
Oct 17, 2024 | 1308 | 1311 | 1288 | 1306 | 25,174 | -3.54(-0.27%) |
Oct 16, 2024 | 1303 | 1320 | 1300 | 1309 | 28,842 | +4.43(+0.34%) |
Oct 15, 2024 | 1302 | 1310 | 1292 | 1305 | 34,493 | +3.12(+0.24%) |
Oct 14, 2024 | 1290 | 1306 | 1290 | 1302 | 23,341 | +18.67(+1.46%) |
Oct 11, 2024 | 1267 | 1286 | 1267 | 1283 | 25,677 | +15.91(+1.26%) |
Oct 10, 2024 | 1275 | 1275 | 1264 | 1267 | 28,590 | -9.46(-0.74%) |
Oct 09, 2024 | 1279 | 1292 | 1274 | 1276 | 27,761 | -2.15(-0.17%) |
Oct 08, 2024 | 1260 | 1286 | 1260 | 1279 | 28,545 | +21.33(+1.70%) |
Oct 07, 2024 | 1287 | 1287 | 1252 | 1257 | 31,993 | -34.81(-2.69%) |
Oct 04, 2024 | 1271 | 1297 | 1271 | 1292 | 30,342 | +19.26(+1.51%) |
Oct 03, 2024 | 1290 | 1290 | 1264 | 1273 | 36,572 | -22.19(-1.71%) |
Oct 02, 2024 | 1299 | 1299 | 1287 | 1295 | 26,681 | -13.55(-1.04%) |
Oct 01, 2024 | 1320 | 1321 | 1305 | 1309 | 30,409 | -7.83(-0.59%) |
Sep 30, 2024 | 1301 | 1320 | 1292 | 1316 | 46,433 | +20.44(+1.58%) |
Sep 27, 2024 | 1288 | 1302 | 1283 | 1296 | 39,469 | +9.55(+0.74%) |
Sep 26, 2024 | 1303 | 1303 | 1281 | 1286 | 36,157 | -9.17(-0.71%) |
Sep 25, 2024 | 1297 | 1297 | 1284 | 1296 | 31,925 | +1.59(+0.12%) |
Sep 24, 2024 | 1303 | 1304 | 1284 | 1294 | 43,310 | -20.04(-1.53%) |
Sep 23, 2024 | 1267 | 1315 | 1267 | 1314 | 62,485 | +49.78(+3.94%) |
Sep 20, 2024 | 1271 | 1271 | 1259 | 1264 | 297,048 | -2.73(-0.22%) |
Sep 19, 2024 | 1270 | 1276 | 1255 | 1267 | 51,591 | +1.36(+0.11%) |
Sep 18, 2024 | 1270 | 1286 | 1264 | 1266 | 46,357 | +4.26(+0.34%) |
Sep 17, 2024 | 1280 | 1280 | 1256 | 1261 | 55,323 | -19.03(-1.49%) |
Sep 16, 2024 | 1303 | 1309 | 1271 | 1280 | 49,727 | -16.57(-1.28%) |
Sep 13, 2024 | 1278 | 1298 | 1269 | 1297 | 50,589 | +25.87(+2.04%) |
Sep 12, 2024 | 1278 | 1285 | 1256 | 1271 | 48,857 | -6.79(-0.53%) |
Sep 11, 2024 | 1291 | 1291 | 1265 | 1278 | 68,499 | -9.68(-0.75%) |
Sep 10, 2024 | 1351 | 1361 | 1286 | 1288 | 60,965 | -63.27(-4.68%) |
Sep 09, 2024 | 1339 | 1377 | 1339 | 1351 | 80,493 | +20.93(+1.57%) |
Sep 06, 2024 | 1345 | 1368 | 1325 | 1330 | 52,169 | -18.48(-1.37%) |
Sep 05, 2024 | 1352 | 1370 | 1333 | 1348 | 62,430 | -4.07(-0.30%) |
Sep 04, 2024 | 1324 | 1368 | 1323 | 1352 | 60,773 | +23.61(+1.78%) |
Sep 03, 2024 | 1347 | 1360 | 1320 | 1329 | 57,328 | -13.56(-1.01%) |
Aug 30, 2024 | 1326 | 1342 | 1317 | 1342 | 54,001 | +16.60(+1.25%) |
Aug 29, 2024 | 1330 | 1335 | 1323 | 1326 | 36,360 | -2.00(-0.15%) |
Aug 28, 2024 | 1335 | 1335 | 1314 | 1328 | 50,109 | -6.35(-0.48%) |
Aug 27, 2024 | 1334 | 1340 | 1332 | 1334 | 37,353 | -5.60(-0.42%) |
Aug 26, 2024 | 1352 | 1360 | 1332 | 1340 | 39,564 | -10.25(-0.76%) |
Aug 23, 2024 | 1362 | 1374 | 1348 | 1350 | 50,078 | -5.99(-0.44%) |
Aug 22, 2024 | 1325 | 1370 | 1325 | 1356 | 54,973 | +34.70(+2.63%) |
Aug 21, 2024 | 1292 | 1323 | 1285 | 1321 | 70,206 | +53.32(+4.21%) |
Aug 20, 2024 | 1280 | 1287 | 1266 | 1268 | 36,268 | -6.15(-0.48%) |
Aug 19, 2024 | 1264 | 1278 | 1258 | 1274 | 31,514 | +13.12(+1.04%) |
Aug 16, 2024 | 1274 | 1278 | 1260 | 1261 | 25,091 | -9.17(-0.72%) |
Aug 15, 2024 | 1260 | 1281 | 1253 | 1270 | 36,996 | +12.00(+0.95%) |
Aug 14, 2024 | 1254 | 1270 | 1248 | 1258 | 30,466 | +4.01(+0.32%) |
Aug 13, 2024 | 1254 | 1264 | 1246 | 1254 | 32,868 | +0.05(+0.00%) |
Aug 12, 2024 | 1259 | 1267 | 1242 | 1254 | 29,541 | -5.30(-0.42%) |
Aug 09, 2024 | 1263 | 1271 | 1255 | 1259 | 28,509 | -0.42(-0.03%) |
Aug 08, 2024 | 1254 | 1267 | 1236 | 1260 | 38,151 | +6.38(+0.51%) |
Aug 07, 2024 | 1271 | 1280 | 1253 | 1253 | 36,369 | -4.05(-0.32%) |
Aug 06, 2024 | 1221 | 1285 | 1221 | 1258 | 61,309 | +41.91(+3.45%) |
Aug 05, 2024 | 1182 | 1232 | 1170 | 1216 | 73,059 | -58.70(-4.61%) |
Aug 02, 2024 | 1214 | 1306 | 1214 | 1274 | 69,511 | +32.91(+2.65%) |