Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3188 | 3200 | 3137 | 3153 | 1,272 | -23.73(-0.75%) |
Sep 26, 2024 | 3171 | 3197 | 3139 | 3176 | 2,933 | +24.47(+0.78%) |
Sep 25, 2024 | 3182 | 3229 | 3138 | 3152 | 2,909 | -22.39(-0.71%) |
Sep 24, 2024 | 3240 | 3267 | 3160 | 3174 | 3,290 | -50.81(-1.58%) |
Sep 23, 2024 | 3267 | 3280 | 3223 | 3225 | 2,916 | -74.80(-2.27%) |
Sep 20, 2024 | 3180 | 3300 | 3135 | 3300 | 4,503 | +118.68(+3.73%) |
Sep 19, 2024 | 3185 | 3190 | 3100 | 3181 | 1,384 | +22.54(+0.71%) |
Sep 18, 2024 | 3148 | 3185 | 3115 | 3159 | 1,539 | +8.13(+0.26%) |
Sep 17, 2024 | 3136 | 3152 | 3110 | 3151 | 1,685 | +29.90(+0.96%) |
Sep 16, 2024 | 3082 | 3130 | 3050 | 3121 | 1,444 | +33.13(+1.07%) |
Sep 13, 2024 | 3095 | 3117 | 3054 | 3088 | 1,269 | -9.33(-0.30%) |
Sep 12, 2024 | 3084 | 3137 | 3070 | 3097 | 1,175 | +2.59(+0.08%) |
Sep 11, 2024 | 3098 | 3107 | 3045 | 3094 | 2,238 | -4.70(-0.15%) |
Sep 10, 2024 | 3099 | 3103 | 3044 | 3099 | 1,620 | +7.07(+0.23%) |
Sep 09, 2024 | 3149 | 3172 | 3084 | 3092 | 1,445 | -55.28(-1.76%) |
Sep 06, 2024 | 3182 | 3203 | 3125 | 3147 | 1,099 | -40.11(-1.26%) |
Sep 05, 2024 | 3182 | 3203 | 3137 | 3187 | 1,777 | +11.95(+0.38%) |
Sep 04, 2024 | 3150 | 3198 | 3130 | 3175 | 2,452 | +25.43(+0.81%) |
Sep 03, 2024 | 3104 | 3168 | 3070 | 3150 | 2,336 | +39.63(+1.27%) |
Aug 30, 2024 | 3104 | 3150 | 3068 | 3110 | 1,480 | +1.23(+0.04%) |
Aug 29, 2024 | 3112 | 3146 | 3066 | 3109 | 2,562 | -11.28(-0.36%) |
Aug 28, 2024 | 3031 | 3120 | 3031 | 3120 | 2,201 | +72.46(+2.38%) |
Aug 27, 2024 | 3075 | 3075 | 3031 | 3048 | 1,819 | -9.34(-0.31%) |
Aug 26, 2024 | 3055 | 3090 | 3034 | 3057 | 1,491 | +5.31(+0.17%) |
Aug 23, 2024 | 3040 | 3080 | 3030 | 3052 | 2,157 | +17.35(+0.57%) |
Aug 22, 2024 | 3080 | 3081 | 3009 | 3035 | 1,653 | -24.70(-0.81%) |
Aug 21, 2024 | 3127 | 3127 | 3059 | 3059 | 3,109 | -61.35(-1.97%) |
Aug 20, 2024 | 3087 | 3127 | 3055 | 3121 | 1,361 | +26.22(+0.85%) |
Aug 19, 2024 | 3052 | 3102 | 3020 | 3094 | 1,645 | +32.60(+1.06%) |
Aug 16, 2024 | 3024 | 3080 | 3009 | 3062 | 1,451 | +41.96(+1.39%) |
Aug 15, 2024 | 3021 | 3049 | 3010 | 3020 | 1,536 | -1.09(-0.04%) |
Aug 14, 2024 | 3056 | 3080 | 3009 | 3021 | 1,811 | -35.55(-1.16%) |
Aug 13, 2024 | 3055 | 3075 | 3032 | 3057 | 2,179 | +1.55(+0.05%) |
Aug 12, 2024 | 3095 | 3110 | 3050 | 3055 | 2,642 | -44.99(-1.45%) |
Aug 09, 2024 | 3093 | 3110 | 3056 | 3100 | 3,387 | +4.24(+0.14%) |
Aug 08, 2024 | 3098 | 3103 | 3035 | 3096 | 2,032 | +3.01(+0.10%) |
Aug 07, 2024 | 3104 | 3104 | 3052 | 3093 | 1,448 | +4.48(+0.15%) |
Aug 06, 2024 | 3169 | 3187 | 3074 | 3088 | 3,238 | -72.63(-2.30%) |
Aug 05, 2024 | 3136 | 3165 | 3099 | 3161 | 2,180 | -28.71(-0.90%) |
Aug 02, 2024 | 3192 | 3200 | 3168 | 3190 | 1,048 | -10.07(-0.31%) |
Aug 01, 2024 | 3232 | 3267 | 3162 | 3200 | 1,712 | -45.88(-1.41%) |
Jul 31, 2024 | 3238 | 3261 | 3190 | 3246 | 1,432 | +56.89(+1.78%) |
Jul 30, 2024 | 3157 | 3217 | 3150 | 3189 | 1,901 | +8.74(+0.27%) |
Jul 29, 2024 | 3177 | 3215 | 3136 | 3180 | 2,478 | +20.36(+0.64%) |
Jul 26, 2024 | 3161 | 3207 | 3118 | 3160 | 1,122 | +17.99(+0.57%) |
Jul 25, 2024 | 3124 | 3202 | 3094 | 3142 | 1,645 | +16.86(+0.54%) |
Jul 24, 2024 | 3154 | 3173 | 3094 | 3125 | 1,339 | -15.93(-0.51%) |
Jul 23, 2024 | 3128 | 3195 | 3118 | 3141 | 1,571 | -2.08(-0.07%) |
Jul 22, 2024 | 3097 | 3145 | 3080 | 3143 | 1,867 | +54.96(+1.78%) |
Jul 19, 2024 | 3146 | 3156 | 3083 | 3088 | 1,873 | -44.26(-1.41%) |
Jul 18, 2024 | 3171 | 3195 | 3118 | 3132 | 2,559 | -61.66(-1.93%) |
Jul 17, 2024 | 3142 | 3194 | 3108 | 3194 | 2,717 | +65.58(+2.10%) |
Jul 16, 2024 | 3108 | 3158 | 3093 | 3128 | 4,585 | +51.34(+1.67%) |
Jul 15, 2024 | 3067 | 3141 | 3054 | 3077 | 7,848 | -5.92(-0.19%) |
Jul 12, 2024 | 3055 | 3083 | 3037 | 3083 | 3,498 | +34.91(+1.15%) |
Jul 11, 2024 | 3077 | 3088 | 3009 | 3048 | 2,970 | -18.27(-0.60%) |
Jul 10, 2024 | 3058 | 3093 | 3039 | 3066 | 2,476 | +6.26(+0.20%) |
Jul 09, 2024 | 3072 | 3093 | 3038 | 3060 | 1,945 | -12.99(-0.42%) |
Jul 08, 2024 | 3092 | 3113 | 3054 | 3073 | 2,047 | +0.26(+0.01%) |
Jul 05, 2024 | 3136 | 3148 | 3053 | 3073 | 2,971 | -55.34(-1.77%) |
Jul 03, 2024 | 3076 | 3148 | 3053 | 3128 | 9,303 | +72.21(+2.36%) |
Jul 02, 2024 | 3108 | 3143 | 3049 | 3056 | 4,684 | -46.68(-1.50%) |