Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3131 | 3217 | 3120 | 3208 | 2,046 | +90.88(+2.92%) |
Aug 22, 2024 | 3146 | 3199 | 3114 | 3117 | 1,115 | -52.83(-1.67%) |
Aug 21, 2024 | 3150 | 3201 | 3101 | 3170 | 3,421 | +20.00(+0.63%) |
Aug 20, 2024 | 3300 | 3300 | 3047 | 3150 | 873 | +68.59(+2.23%) |
Aug 19, 2024 | 3241 | 3250 | 3049 | 3081 | 1,715 | -4.66(-0.15%) |
Aug 16, 2024 | 3096 | 3232 | 3078 | 3086 | 1,341 | -10.02(-0.32%) |
Aug 15, 2024 | 2951 | 3134 | 2951 | 3096 | 5,431 | +67.21(+2.22%) |
Aug 14, 2024 | 2910 | 3100 | 2910 | 3029 | 2,460 | +32.51(+1.08%) |
Aug 13, 2024 | 2820 | 3193 | 2820 | 2996 | 8,061 | +102.15(+3.53%) |
Aug 12, 2024 | 2889 | 3013 | 2888 | 2894 | 2,116 | -75.78(-2.55%) |
Aug 09, 2024 | 2960 | 3026 | 2916 | 2970 | 653 | +26.00(+0.88%) |
Aug 08, 2024 | 3030 | 3030 | 2887 | 2944 | 2,965 | +39.00(+1.34%) |
Aug 07, 2024 | 2930 | 3050 | 2888 | 2905 | 643 | -20.00(-0.68%) |
Aug 06, 2024 | 2900 | 2931 | 2835 | 2925 | 2,148 | +45.20(+1.57%) |
Aug 05, 2024 | 2840 | 2900 | 2750 | 2880 | 703 | -45.94(-1.57%) |
Aug 02, 2024 | 2959 | 3000 | 2881 | 2926 | 3,431 | -149.00(-4.85%) |
Aug 01, 2024 | 3132 | 3148 | 2961 | 3075 | 13,785 | -57.27(-1.83%) |
Jul 31, 2024 | 3010 | 3178 | 3010 | 3132 | 4,098 | +37.63(+1.22%) |
Jul 30, 2024 | 3121 | 3250 | 2905 | 3094 | 3,051 | -52.62(-1.67%) |
Jul 29, 2024 | 3190 | 3250 | 3147 | 3147 | 2,640 | -93.26(-2.88%) |
Jul 26, 2024 | 3145 | 3424 | 3145 | 3240 | 11,453 | +77.88(+2.46%) |
Jul 25, 2024 | 3111 | 3180 | 3104 | 3162 | 4,379 | +52.14(+1.68%) |
Jul 24, 2024 | 3152 | 3179 | 3110 | 3110 | 1,817 | -0.37(-0.01%) |
Jul 23, 2024 | 3200 | 3200 | 3070 | 3111 | 573 | +6.28(+0.20%) |
Jul 22, 2024 | 3040 | 3182 | 3040 | 3104 | 1,758 | +34.33(+1.12%) |
Jul 19, 2024 | 3077 | 3094 | 3021 | 3070 | 2,502 | -15.41(-0.50%) |
Jul 18, 2024 | 3060 | 3099 | 3009 | 3085 | 12,693 | +30.26(+0.99%) |
Jul 17, 2024 | 2920 | 3091 | 2920 | 3055 | 6,406 | +8.90(+0.29%) |
Jul 16, 2024 | 3020 | 3089 | 3020 | 3046 | 672 | -14.63(-0.48%) |
Jul 15, 2024 | 3060 | 3108 | 3043 | 3061 | 799 | +13.80(+0.45%) |
Jul 12, 2024 | 2920 | 3070 | 2920 | 3047 | 1,296 | +32.08(+1.06%) |
Jul 11, 2024 | 3000 | 3225 | 2986 | 3015 | 3,101 | +7.58(+0.25%) |
Jul 10, 2024 | 3161 | 3161 | 2968 | 3007 | 1,283 | +33.76(+1.14%) |
Jul 09, 2024 | 2920 | 3088 | 2920 | 2974 | 1,915 | +33.66(+1.14%) |
Jul 08, 2024 | 2901 | 2980 | 2901 | 2940 | 4,225 | +5.69(+0.19%) |
Jul 05, 2024 | 2950 | 2986 | 2922 | 2934 | 1,243 | -18.14(-0.61%) |
Jul 03, 2024 | 3000 | 3000 | 2895 | 2952 | 5,900 | +48.56(+1.67%) |
Jul 02, 2024 | 2900 | 2923 | 2853 | 2904 | 2,370 | -0.61(-0.02%) |
Jul 01, 2024 | 2999 | 2999 | 2875 | 2904 | 1,728 | +36.34(+1.27%) |
Jun 28, 2024 | 2867 | 2890 | 2840 | 2868 | 3,062 | +0.46(+0.02%) |
Jun 27, 2024 | 2800 | 2898 | 2800 | 2868 | 780 | +68.81(+2.46%) |
Jun 26, 2024 | 2824 | 2848 | 2786 | 2799 | 846 | -24.73(-0.88%) |
Jun 25, 2024 | 2850 | 2850 | 2786 | 2824 | 1,135 | +10.47(+0.37%) |
Jun 24, 2024 | 2810 | 2837 | 2772 | 2813 | 535 | +22.23(+0.80%) |
Jun 21, 2024 | 2720 | 2800 | 2720 | 2791 | 723 | +53.99(+1.97%) |
Jun 20, 2024 | 2751 | 2800 | 2721 | 2737 | 1,749 | -38.99(-1.40%) |
Jun 18, 2024 | 2769 | 2779 | 2748 | 2776 | 260 | +45.38(+1.66%) |
Jun 17, 2024 | 2775 | 2776 | 2725 | 2731 | 1,540 | -23.42(-0.85%) |
Jun 14, 2024 | 2770 | 2779 | 2740 | 2754 | 380 | -21.00(-0.76%) |
Jun 13, 2024 | 2826 | 2826 | 2757 | 2775 | 396 | -36.68(-1.30%) |
Jun 12, 2024 | 2784 | 2826 | 2780 | 2812 | 368 | +35.94(+1.29%) |
Jun 11, 2024 | 2765 | 2826 | 2750 | 2776 | 2,140 | -40.97(-1.45%) |
Jun 10, 2024 | 2818 | 2826 | 2775 | 2817 | 1,082 | +12.72(+0.45%) |
Jun 07, 2024 | 2765 | 2818 | 2734 | 2804 | 803 | +16.33(+0.59%) |
Jun 06, 2024 | 2840 | 2840 | 2750 | 2788 | 3,123 | -2.81(-0.10%) |
Jun 05, 2024 | 2790 | 2821 | 2762 | 2790 | 1,414 | +12.02(+0.43%) |
Jun 04, 2024 | 2778 | 2800 | 2738 | 2778 | 3,199 | -4.31(-0.15%) |