Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1594 | 1624 | 1588 | 1591 | 191,294 | +6.03(+0.38%) |
Jul 18, 2024 | 1608 | 1636 | 1576 | 1585 | 152,392 | -18.04(-1.13%) |
Jul 17, 2024 | 1617 | 1627 | 1595 | 1603 | 201,149 | -11.97(-0.74%) |
Jul 16, 2024 | 1596 | 1620 | 1595 | 1615 | 108,963 | +24.74(+1.56%) |
Jul 15, 2024 | 1593 | 1609 | 1579 | 1590 | 187,283 | +1.51(+0.10%) |
Jul 12, 2024 | 1571 | 1606 | 1571 | 1589 | 119,771 | +21.00(+1.34%) |
Jul 11, 2024 | 1536 | 1568 | 1536 | 1568 | 146,172 | +33.43(+2.18%) |
Jul 10, 2024 | 1570 | 1570 | 1496 | 1534 | 198,189 | -33.97(-2.17%) |
Jul 09, 2024 | 1549 | 1575 | 1536 | 1568 | 317,283 | +38.00(+2.48%) |
Jul 08, 2024 | 1549 | 1549 | 1522 | 1530 | 161,705 | -21.49(-1.39%) |
Jul 05, 2024 | 1542 | 1555 | 1527 | 1552 | 108,505 | +21.49(+1.40%) |
Jul 03, 2024 | 1531 | 1541 | 1518 | 1530 | 71,820 | +0.68(+0.04%) |
Jul 02, 2024 | 1496 | 1530 | 1488 | 1529 | 292,357 | +32.87(+2.20%) |
Jul 01, 2024 | 1495 | 1504 | 1454 | 1497 | 143,608 | +7.85(+0.53%) |
Jun 28, 2024 | 1480 | 1518 | 1480 | 1489 | 340,261 | +11.15(+0.75%) |
Jun 27, 2024 | 1478 | 1498 | 1470 | 1478 | 150,441 | +7.51(+0.51%) |
Jun 26, 2024 | 1449 | 1476 | 1444 | 1470 | 177,334 | +12.71(+0.87%) |
Jun 25, 2024 | 1445 | 1463 | 1442 | 1457 | 183,354 | +15.79(+1.10%) |
Jun 24, 2024 | 1429 | 1445 | 1411 | 1442 | 253,180 | +5.39(+0.38%) |
Jun 21, 2024 | 1418 | 1436 | 1406 | 1436 | 235,879 | +23.35(+1.65%) |
Jun 20, 2024 | 1428 | 1429 | 1402 | 1413 | 138,331 | -9.04(-0.64%) |
Jun 18, 2024 | 1412 | 1440 | 1411 | 1422 | 214,418 | +11.84(+0.84%) |
Jun 17, 2024 | 1387 | 1411 | 1370 | 1410 | 119,113 | +19.37(+1.39%) |
Jun 14, 2024 | 1374 | 1393 | 1365 | 1391 | 111,715 | +11.58(+0.84%) |
Jun 13, 2024 | 1378 | 1390 | 1358 | 1379 | 94,651 | +0.65(+0.05%) |
Jun 12, 2024 | 1332 | 1391 | 1332 | 1378 | 183,705 | +63.03(+4.79%) |
Jun 11, 2024 | 1299 | 1322 | 1288 | 1315 | 77,100 | +5.18(+0.40%) |
Jun 10, 2024 | 1308 | 1326 | 1298 | 1310 | 125,934 | -0.17(-0.01%) |
Jun 07, 2024 | 1333 | 1333 | 1307 | 1310 | 100,584 | -19.56(-1.47%) |
Jun 06, 2024 | 1352 | 1364 | 1329 | 1330 | 119,619 | -21.19(-1.57%) |
Jun 05, 2024 | 1312 | 1352 | 1310 | 1351 | 107,296 | +48.33(+3.71%) |
Jun 04, 2024 | 1290 | 1311 | 1285 | 1303 | 98,912 | +8.92(+0.69%) |
Jun 03, 2024 | 1289 | 1295 | 1275 | 1294 | 144,015 | +3.89(+0.30%) |
May 31, 2024 | 1304 | 1305 | 1267 | 1290 | 332,819 | -12.73(-0.98%) |
May 30, 2024 | 1342 | 1342 | 1294 | 1303 | 196,802 | -53.64(-3.95%) |
May 29, 2024 | 1374 | 1387 | 1354 | 1356 | 131,455 | -28.83(-2.08%) |
May 28, 2024 | 1380 | 1390 | 1364 | 1385 | 188,540 | +0.49(+0.04%) |
May 24, 2024 | 1356 | 1388 | 1346 | 1385 | 171,482 | +31.46(+2.32%) |
May 23, 2024 | 1381 | 1381 | 1353 | 1353 | 237,070 | -13.46(-0.98%) |
May 22, 2024 | 1375 | 1393 | 1366 | 1367 | 192,920 | -8.16(-0.59%) |
May 21, 2024 | 1444 | 1444 | 1367 | 1375 | 368,582 | -71.48(-4.94%) |
May 20, 2024 | 1423 | 1452 | 1422 | 1446 | 259,426 | +34.93(+2.47%) |
May 17, 2024 | 1416 | 1416 | 1388 | 1411 | 246,645 | +6.92(+0.49%) |
May 16, 2024 | 1375 | 1412 | 1366 | 1404 | 356,559 | +36.27(+2.65%) |
May 15, 2024 | 1366 | 1398 | 1365 | 1368 | 260,249 | +14.23(+1.05%) |
May 14, 2024 | 1333 | 1355 | 1324 | 1354 | 208,209 | +21.40(+1.61%) |
May 13, 2024 | 1331 | 1342 | 1322 | 1333 | 244,621 | +3.92(+0.30%) |
May 10, 2024 | 1293 | 1358 | 1293 | 1329 | 436,617 | +41.83(+3.25%) |
May 09, 2024 | 1251 | 1289 | 1240 | 1287 | 200,875 | +35.34(+2.82%) |
May 08, 2024 | 1241 | 1263 | 1239 | 1251 | 132,847 | +10.82(+0.87%) |
May 07, 2024 | 1240 | 1244 | 1229 | 1241 | 163,561 | -2.01(-0.16%) |
May 06, 2024 | 1206 | 1243 | 1204 | 1243 | 207,706 | +49.62(+4.16%) |
May 03, 2024 | 1182 | 1205 | 1176 | 1193 | 182,907 | +27.66(+2.37%) |
May 02, 2024 | 1156 | 1167 | 1135 | 1165 | 166,156 | +24.62(+2.16%) |