Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43187 | 43325 | 43036 | 43276 | 2,958,630 | +36.80(+0.09%) |
Oct 17, 2024 | 43120 | 43290 | 43120 | 43239 | 2,678,136 | +161.40(+0.37%) |
Oct 16, 2024 | 42706 | 43101 | 42692 | 43078 | 2,964,053 | +337.30(+0.79%) |
Oct 15, 2024 | 43240 | 43278 | 42703 | 42740 | 3,591,316 | -324.80(-0.75%) |
Oct 14, 2024 | 42801 | 43139 | 42707 | 43065 | 2,377,533 | +201.30(+0.47%) |
Oct 11, 2024 | 42508 | 42900 | 42508 | 42864 | 2,655,305 | +409.80(+0.97%) |
Oct 10, 2024 | 42511 | 42511 | 42308 | 42454 | 2,441,837 | -57.90(-0.14%) |
Oct 09, 2024 | 42070 | 42562 | 41993 | 42512 | 2,657,635 | +431.60(+1.03%) |
Oct 08, 2024 | 42023 | 42129 | 41875 | 42080 | 2,839,956 | +126.20(+0.30%) |
Oct 07, 2024 | 42290 | 42294 | 41832 | 41954 | 3,044,720 | -398.60(-0.94%) |
Oct 04, 2024 | 42248 | 42361 | 41972 | 42353 | 2,966,483 | +341.20(+0.81%) |
Oct 03, 2024 | 42100 | 42126 | 41848 | 42012 | 2,628,852 | -184.90(-0.44%) |
Oct 02, 2024 | 42125 | 42260 | 41969 | 42196 | 3,004,783 | +39.50(+0.09%) |
Oct 01, 2024 | 42263 | 42322 | 41946 | 42157 | 3,766,923 | -173.10(-0.41%) |
Sep 30, 2024 | 42290 | 42348 | 41929 | 42330 | 3,512,176 | +17.10(+0.04%) |
Sep 27, 2024 | 42228 | 42628 | 42228 | 42313 | 3,311,092 | +137.90(+0.33%) |
Sep 26, 2024 | 42113 | 42224 | 42036 | 42175 | 3,535,058 | +260.30(+0.62%) |
Sep 25, 2024 | 42236 | 42300 | 41860 | 41915 | 3,754,657 | -293.40(-0.70%) |
Sep 24, 2024 | 42235 | 42281 | 42057 | 42208 | 3,822,715 | +83.60(+0.20%) |
Sep 23, 2024 | 42060 | 42190 | 42012 | 42125 | 4,481,902 | +61.20(+0.15%) |
Sep 20, 2024 | 41959 | 42138 | 41866 | 42063 | 12,227,457 | +38.20(+0.09%) |
Sep 19, 2024 | 41973 | 42161 | 41832 | 42025 | 4,289,175 | +522.10(+1.26%) |
Sep 18, 2024 | 41629 | 41982 | 41449 | 41503 | 3,791,485 | -103.10(-0.25%) |
Sep 17, 2024 | 41724 | 41835 | 41471 | 41606 | 4,449,718 | -15.90(-0.04%) |
Sep 16, 2024 | 41435 | 41734 | 41435 | 41622 | 3,867,192 | +228.30(+0.55%) |
Sep 13, 2024 | 41154 | 41534 | 41129 | 41394 | 2,768,755 | +297.00(+0.72%) |
Sep 12, 2024 | 40862 | 41107 | 40666 | 41097 | 2,857,936 | +235.10(+0.58%) |
Sep 11, 2024 | 40639 | 40904 | 39993 | 40862 | 3,537,791 | +124.70(+0.31%) |
Sep 10, 2024 | 40916 | 40916 | 40418 | 40737 | 3,570,251 | -92.60(-0.23%) |
Sep 09, 2024 | 40555 | 41000 | 40518 | 40830 | 3,727,207 | +484.20(+1.20%) |
Sep 06, 2024 | 40776 | 41009 | 40297 | 40345 | 3,704,679 | -410.40(-1.01%) |
Sep 05, 2024 | 41056 | 41085 | 40519 | 40756 | 3,281,397 | -219.20(-0.53%) |
Sep 04, 2024 | 40872 | 41173 | 40841 | 40975 | 3,548,874 | +38.10(+0.09%) |
Sep 03, 2024 | 41490 | 41490 | 40778 | 40937 | 4,151,190 | -626.20(-1.51%) |
Aug 30, 2024 | 41563 | 41563 | 41563 | 41563 | 4,950,722 | +228.00(+0.55%) |
Aug 29, 2024 | 41346 | 41578 | 41087 | 41335 | 3,074,122 | +243.70(+0.59%) |
Aug 28, 2024 | 41250 | 41351 | 40842 | 41091 | 2,716,338 | -159.10(-0.39%) |
Aug 27, 2024 | 41186 | 41272 | 41109 | 41250 | 2,481,930 | +10.00(+0.02%) |
Aug 26, 2024 | 41201 | 41420 | 41140 | 41240 | 2,487,119 | +65.40(+0.16%) |
Aug 23, 2024 | 40879 | 41208 | 40843 | 41175 | 3,000,887 | +462.30(+1.14%) |
Aug 22, 2024 | 40932 | 41027 | 40584 | 40713 | 3,081,997 | -177.70(-0.43%) |
Aug 21, 2024 | 40881 | 40974 | 40738 | 40890 | 2,794,987 | +55.50(+0.14%) |
Aug 20, 2024 | 40874 | 40909 | 40757 | 40835 | 2,885,116 | -61.50(-0.15%) |
Aug 19, 2024 | 40671 | 40907 | 40671 | 40896 | 2,821,876 | +236.70(+0.58%) |
Aug 16, 2024 | 40529 | 40726 | 40454 | 40660 | 3,232,990 | +96.70(+0.24%) |
Aug 15, 2024 | 40296 | 40590 | 40296 | 40563 | 4,424,291 | +554.70(+1.39%) |
Aug 14, 2024 | 39801 | 40069 | 39737 | 40008 | 3,134,372 | +242.80(+0.61%) |
Aug 13, 2024 | 39445 | 39793 | 39392 | 39766 | 3,640,860 | +408.60(+1.04%) |
Aug 12, 2024 | 39556 | 39587 | 39252 | 39357 | 3,107,613 | -140.50(-0.36%) |
Aug 09, 2024 | 39408 | 39629 | 39230 | 39498 | 3,165,355 | +51.00(+0.13%) |
Aug 08, 2024 | 38940 | 39508 | 38923 | 39446 | 3,753,336 | +683.10(+1.76%) |
Aug 07, 2024 | 39230 | 39478 | 38732 | 38763 | 4,267,552 | -234.30(-0.60%) |
Aug 06, 2024 | 38736 | 39450 | 38638 | 38998 | 4,625,242 | +294.40(+0.76%) |
Aug 05, 2024 | 38681 | 39056 | 38499 | 38703 | 6,588,950 | -1034.00(-2.60%) |
Aug 02, 2024 | 39948 | 40075 | 39359 | 39737 | 8,422,258 | -610.70(-1.51%) |