Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4105 | 4121 | 4102 | 4113 | 0 | +3.87(+0.09%) |
Aug 22, 2024 | 4094 | 4117 | 4093 | 4109 | 0 | +13.61(+0.33%) |
Aug 21, 2024 | 4072 | 4103 | 4072 | 4095 | 0 | +27.21(+0.67%) |
Aug 20, 2024 | 4083 | 4090 | 4064 | 4068 | 0 | -16.52(-0.40%) |
Aug 19, 2024 | 4068 | 4087 | 4059 | 4085 | 0 | +8.96(+0.22%) |
Aug 16, 2024 | 4088 | 4092 | 4060 | 4076 | 0 | -5.88(-0.14%) |
Aug 15, 2024 | 4043 | 4082 | 4040 | 4082 | 0 | +47.43(+1.18%) |
Aug 14, 2024 | 4047 | 4053 | 4015 | 4034 | 0 | -15.27(-0.38%) |
Aug 13, 2024 | 4056 | 4056 | 4024 | 4050 | 0 | +9.03(+0.22%) |
Aug 12, 2024 | 4066 | 4072 | 4034 | 4040 | 0 | -19.28(-0.47%) |
Aug 09, 2024 | 4027 | 4063 | 4025 | 4060 | 0 | +57.41(+1.43%) |
Aug 08, 2024 | 3976 | 4007 | 3947 | 4002 | 0 | +8.04(+0.20%) |
Aug 07, 2024 | 3918 | 4011 | 3916 | 3994 | 0 | +106.31(+2.73%) |
Aug 06, 2024 | 3928 | 3949 | 3874 | 3888 | 0 | -0.57(-0.01%) |
Aug 05, 2024 | 3891 | 3925 | 3827 | 3889 | 0 | -126.52(-3.15%) |
Aug 02, 2024 | 4077 | 4086 | 4012 | 4015 | 0 | -89.76(-2.19%) |
Aug 01, 2024 | 4139 | 4139 | 4105 | 4105 | 0 | -25.36(-0.61%) |
Jul 31, 2024 | 4167 | 4171 | 4122 | 4130 | 0 | -12.20(-0.29%) |
Jul 30, 2024 | 4124 | 4156 | 4123 | 4142 | 0 | +25.54(+0.62%) |
Jul 29, 2024 | 4094 | 4127 | 4093 | 4117 | 0 | +28.66(+0.70%) |
Jul 26, 2024 | 4065 | 4088 | 4042 | 4088 | 0 | +38.81(+0.96%) |
Jul 25, 2024 | 4049 | 4049 | 4049 | 4049 | 0 | +2.21(+0.05%) |
Jul 24, 2024 | 4030 | 4060 | 4022 | 4047 | 0 | +9.03(+0.22%) |
Jul 23, 2024 | 4032 | 4053 | 4024 | 4038 | 0 | +5.14(+0.13%) |
Jul 22, 2024 | 4002 | 4058 | 4002 | 4033 | 0 | +49.16(+1.23%) |
Jul 19, 2024 | 3988 | 3999 | 3974 | 3984 | 0 | -19.67(-0.49%) |
Jul 18, 2024 | 4024 | 4035 | 4004 | 4004 | 0 | -14.07(-0.35%) |
Jul 17, 2024 | 3999 | 4030 | 3980 | 4018 | 0 | +11.12(+0.28%) |
Jul 16, 2024 | 3994 | 4017 | 3985 | 4006 | 0 | -0.51(-0.01%) |
Jul 15, 2024 | 4025 | 4047 | 4006 | 4007 | 0 | -33.08(-0.82%) |
Jul 12, 2024 | 4032 | 4048 | 4022 | 4040 | 0 | +11.14(+0.28%) |
Jul 11, 2024 | 4002 | 4030 | 3995 | 4029 | 0 | +34.61(+0.87%) |
Jul 10, 2024 | 3959 | 3996 | 3950 | 3994 | 0 | +43.74(+1.11%) |
Jul 09, 2024 | 3941 | 3957 | 3934 | 3951 | 0 | +5.53(+0.14%) |
Jul 08, 2024 | 3955 | 3973 | 3945 | 3945 | 0 | -14.80(-0.37%) |
Jul 05, 2024 | 3964 | 3991 | 3954 | 3960 | 0 | +2.05(+0.05%) |
Jul 04, 2024 | 3945 | 3964 | 3944 | 3958 | 0 | +18.70(+0.47%) |
Jul 03, 2024 | 3936 | 3946 | 3931 | 3939 | 0 | +15.66(+0.40%) |
Jul 02, 2024 | 3888 | 3926 | 3880 | 3923 | 0 | +25.47(+0.65%) |
Jul 01, 2024 | 3923 | 3932 | 3896 | 3898 | 0 | +10.72(+0.28%) |
Jun 28, 2024 | 3930 | 3930 | 3876 | 3887 | 0 | -31.97(-0.82%) |
Jun 27, 2024 | 3918 | 3925 | 3916 | 3919 | 0 | +3.88(+0.10%) |
Jun 26, 2024 | 3968 | 3986 | 3907 | 3915 | 0 | -43.77(-1.11%) |
Jun 25, 2024 | 3977 | 3983 | 3950 | 3959 | 0 | -11.27(-0.28%) |
Jun 24, 2024 | 3941 | 3970 | 3933 | 3970 | 0 | +76.32(+1.96%) |
Jun 21, 2024 | 3886 | 3900 | 3874 | 3894 | 0 | +4.70(+0.12%) |
Jun 20, 2024 | 3859 | 3890 | 3854 | 3889 | 0 | +27.97(+0.72%) |
Jun 19, 2024 | 3856 | 3868 | 3852 | 3861 | 0 | -4.05(-0.10%) |
Jun 18, 2024 | 3846 | 3865 | 3831 | 3865 | 0 | +32.55(+0.85%) |
Jun 17, 2024 | 3841 | 3861 | 3818 | 3833 | 0 | -0.49(-0.01%) |
Jun 14, 2024 | 3866 | 3868 | 3815 | 3833 | 0 | -35.40(-0.92%) |
Jun 13, 2024 | 3899 | 3904 | 3865 | 3869 | 0 | -38.02(-0.97%) |
Jun 12, 2024 | 3849 | 3914 | 3847 | 3907 | 0 | +48.81(+1.27%) |
Jun 11, 2024 | 3899 | 3924 | 3841 | 3858 | 0 | -32.81(-0.84%) |
Jun 10, 2024 | 3866 | 3891 | 3859 | 3891 | 0 | -9.60(-0.25%) |
Jun 07, 2024 | 3916 | 3921 | 3895 | 3900 | 0 | -16.58(-0.42%) |
Jun 06, 2024 | 3917 | 3940 | 3911 | 3917 | 0 | -3.61(-0.09%) |
Jun 05, 2024 | 3921 | 3921 | 3921 | 3921 | 0 | +1.12(+0.03%) |
Jun 04, 2024 | 3924 | 3924 | 3917 | 3919 | 0 | -13.30(-0.34%) |