Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17521 | 17636 | 17493 | 17612 | 0 | -28.90(-0.16%) |
Aug 22, 2024 | 17498 | 17653 | 17390 | 17641 | 0 | +250.00(+1.44%) |
Aug 21, 2024 | 17314 | 17416 | 17232 | 17391 | 0 | -120.10(-0.69%) |
Aug 20, 2024 | 17662 | 17662 | 17450 | 17511 | 0 | -58.50(-0.33%) |
Aug 19, 2024 | 17570 | 17686 | 17548 | 17570 | 0 | +139.40(+0.80%) |
Aug 18, 2024 | 17286 | 17474 | 17256 | 17430 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 17286 | 17474 | 17256 | 17430 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 17286 | 17474 | 17256 | 17430 | 0 | +321.10(+1.88%) |
Aug 15, 2024 | 17008 | 17284 | 16926 | 17109 | 0 | -4.30(-0.03%) |
Aug 14, 2024 | 17234 | 17254 | 17056 | 17113 | 0 | -60.70(-0.35%) |
Aug 13, 2024 | 17160 | 17253 | 17075 | 17174 | 0 | +62.40(+0.36%) |
Aug 12, 2024 | 17103 | 17163 | 17003 | 17112 | 0 | +21.50(+0.13%) |
Aug 11, 2024 | 17097 | 17252 | 17079 | 17090 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 17097 | 17252 | 17079 | 17090 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 17097 | 17252 | 17079 | 17090 | 0 | +198.40(+1.17%) |
Aug 08, 2024 | 16773 | 17023 | 16665 | 16892 | 0 | +13.90(+0.08%) |
Aug 07, 2024 | 16685 | 16988 | 16685 | 16878 | 0 | +230.60(+1.39%) |
Aug 06, 2024 | 16861 | 16909 | 16611 | 16647 | 0 | -51.10(-0.31%) |
Aug 05, 2024 | 16677 | 16945 | 16441 | 16698 | 0 | -247.10(-1.46%) |
Aug 04, 2024 | 17025 | 17076 | 16866 | 16946 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 17025 | 17076 | 16866 | 16946 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 17025 | 17076 | 16866 | 16946 | 0 | -359.50(-2.08%) |
Aug 01, 2024 | 17328 | 17409 | 17248 | 17305 | 0 | -39.60(-0.23%) |
Jul 31, 2024 | 17071 | 17400 | 17016 | 17345 | 0 | +341.70(+2.01%) |
Jul 30, 2024 | 17194 | 17194 | 16972 | 17003 | 0 | -235.40(-1.37%) |
Jul 29, 2024 | 17196 | 17359 | 17154 | 17238 | 0 | +217.00(+1.27%) |
Jul 28, 2024 | 17080 | 17229 | 16925 | 17021 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 17080 | 17229 | 16925 | 17021 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 17080 | 17229 | 16925 | 17021 | 0 | -0.60(-0.00%) |
Jul 25, 2024 | 17261 | 17288 | 16964 | 17022 | 0 | -289.20(-1.67%) |
Jul 24, 2024 | 17454 | 17517 | 17251 | 17311 | 0 | -158.30(-0.91%) |
Jul 23, 2024 | 17680 | 17708 | 17452 | 17469 | 0 | -166.50(-0.94%) |
Jul 22, 2024 | 17465 | 17693 | 17314 | 17636 | 0 | +218.20(+1.25%) |
Jul 21, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | -360.70(-2.03%) |
Jul 18, 2024 | 17653 | 17864 | 17624 | 17778 | 0 | +39.00(+0.22%) |
Jul 17, 2024 | 17742 | 17808 | 17659 | 17739 | 0 | +11.40(+0.06%) |
Jul 16, 2024 | 17845 | 17900 | 17728 | 17728 | 0 | -287.90(-1.60%) |
Jul 15, 2024 | 18202 | 18243 | 17946 | 18016 | 0 | -277.50(-1.52%) |
Jul 14, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +461.10(+2.59%) |
Jul 11, 2024 | 17629 | 17864 | 17621 | 17832 | 0 | +360.60(+2.06%) |
Jul 10, 2024 | 17614 | 17766 | 17455 | 17472 | 0 | -51.50(-0.29%) |
Jul 09, 2024 | 17481 | 17618 | 17376 | 17523 | 0 | -0.90(-0.01%) |
Jul 08, 2024 | 17668 | 17736 | 17454 | 17524 | 0 | -275.50(-1.55%) |
Jul 07, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | -228.70(-1.27%) |
Jul 04, 2024 | 18080 | 18133 | 17942 | 18028 | 0 | +49.70(+0.28%) |
Jul 03, 2024 | 17842 | 18018 | 17808 | 17979 | 0 | +209.50(+1.18%) |
Jul 02, 2024 | 17669 | 17986 | 17669 | 17769 | 0 | +50.50(+0.29%) |
Jul 01, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +0.00(+0.00%) |
Jun 30, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +0.00(+0.00%) |
Jun 29, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 17583 | 17866 | 17583 | 17719 | 0 | +2.10(+0.01%) |
Jun 27, 2024 | 17946 | 17962 | 17677 | 17716 | 0 | -373.40(-2.06%) |
Jun 26, 2024 | 17935 | 18156 | 17935 | 18090 | 0 | +17.00(+0.09%) |
Jun 25, 2024 | 18088 | 18232 | 17959 | 18073 | 0 | +45.20(+0.25%) |
Jun 24, 2024 | 17906 | 18033 | 17790 | 18028 | 0 | -0.80(-0.00%) |
Jun 23, 2024 | 18199 | 18240 | 17968 | 18028 | 0 | +0.00(+0.00%) |
Jun 22, 2024 | 18199 | 18240 | 17968 | 18028 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 18199 | 18240 | 17968 | 18028 | 0 | -306.80(-1.67%) |
Jun 20, 2024 | 18454 | 18520 | 18274 | 18335 | 0 | -95.10(-0.52%) |
Jun 19, 2024 | 18056 | 18449 | 18039 | 18430 | 0 | +514.80(+2.87%) |
Jun 18, 2024 | 17962 | 18044 | 17855 | 17916 | 0 | -20.50(-0.11%) |
Jun 17, 2024 | 17849 | 18123 | 17753 | 17936 | 0 | -5.70(-0.03%) |
Jun 16, 2024 | 18028 | 18110 | 17927 | 17942 | 0 | +0.00(+0.00%) |
Jun 15, 2024 | 18028 | 18110 | 17927 | 17942 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 18028 | 18110 | 17927 | 17942 | 0 | -170.80(-0.94%) |
Jun 13, 2024 | 18104 | 18174 | 17972 | 18113 | 0 | +174.80(+0.97%) |
Jun 12, 2024 | 18032 | 18064 | 17849 | 17938 | 0 | -238.50(-1.31%) |
Jun 11, 2024 | 18163 | 18268 | 17994 | 18176 | 0 | -190.60(-1.04%) |
Jun 10, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | +0.00(+0.00%) |
Jun 09, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 18562 | 18576 | 18302 | 18367 | 0 | -109.90(-0.59%) |
Jun 06, 2024 | 18578 | 18701 | 18384 | 18477 | 0 | +51.80(+0.28%) |
Jun 05, 2024 | 18490 | 18725 | 18375 | 18425 | 0 | -19.10(-0.10%) |
Jun 04, 2024 | 18335 | 18541 | 18335 | 18444 | 0 | +41.10(+0.22%) |
Jun 03, 2024 | 18284 | 18574 | 18284 | 18403 | 0 | +323.40(+1.79%) |
Jun 02, 2024 | 18410 | 18551 | 18077 | 18080 | 0 | +0.00(+0.00%) |