Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 46,796 | -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%) |
Jul 01, 2024 | 1583 | 1589 | 1564 | 1575 | 38,026 | -0.32(-0.02%) |
Jun 28, 2024 | 1581 | 1588 | 1563 | 1576 | 155,565 | -3.45(-0.22%) |
Jun 27, 2024 | 1564 | 1581 | 1557 | 1579 | 23,225 | +9.52(+0.61%) |
Jun 26, 2024 | 1572 | 1575 | 1549 | 1570 | 32,369 | -9.45(-0.60%) |
Jun 25, 2024 | 1586 | 1592 | 1556 | 1579 | 34,849 | -12.95(-0.81%) |
Jun 24, 2024 | 1580 | 1604 | 1569 | 1592 | 41,044 | +19.04(+1.21%) |
Jun 21, 2024 | 1570 | 1573 | 1551 | 1573 | 68,642 | +2.49(+0.16%) |
Jun 20, 2024 | 1556 | 1574 | 1551 | 1570 | 52,764 | +11.86(+0.76%) |
Jun 18, 2024 | 1554 | 1567 | 1548 | 1559 | 54,004 | +4.55(+0.29%) |
Jun 17, 2024 | 1543 | 1555 | 1534 | 1554 | 57,629 | +9.98(+0.65%) |
Jun 14, 2024 | 1544 | 1554 | 1538 | 1544 | 26,492 | -6.20(-0.40%) |
Jun 13, 2024 | 1555 | 1558 | 1547 | 1550 | 25,759 | -6.77(-0.43%) |
Jun 12, 2024 | 1556 | 1569 | 1546 | 1557 | 30,268 | +1.98(+0.13%) |
Jun 11, 2024 | 1574 | 1576 | 1548 | 1555 | 38,223 | -24.64(-1.56%) |
Jun 10, 2024 | 1597 | 1597 | 1576 | 1580 | 37,420 | -21.73(-1.36%) |
Jun 07, 2024 | 1603 | 1615 | 1596 | 1601 | 27,894 | +1.59(+0.10%) |
Jun 06, 2024 | 1604 | 1608 | 1594 | 1600 | 26,049 | -2.47(-0.15%) |
Jun 05, 2024 | 1614 | 1614 | 1586 | 1602 | 27,468 | -2.63(-0.16%) |
Jun 04, 2024 | 1624 | 1628 | 1595 | 1605 | 29,998 | -26.13(-1.60%) |