Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2031 | 2055 | 2031 | 2048 | 68,454 | -0.14(-0.01%) |
Aug 15, 2024 | 2013 | 2062 | 2010 | 2048 | 105,322 | +48.82(+2.44%) |
Aug 14, 2024 | 2007 | 2010 | 1991 | 2000 | 116,855 | +2.61(+0.13%) |
Aug 13, 2024 | 1972 | 2000 | 1972 | 1997 | 130,956 | +35.20(+1.79%) |
Aug 12, 2024 | 1980 | 1995 | 1955 | 1962 | 90,757 | -12.35(-0.63%) |
Aug 09, 2024 | 1961 | 1982 | 1939 | 1974 | 67,240 | +12.66(+0.65%) |
Aug 08, 2024 | 1931 | 1975 | 1931 | 1961 | 99,238 | +40.63(+2.12%) |
Aug 07, 2024 | 1913 | 1949 | 1913 | 1921 | 123,002 | +19.62(+1.03%) |
Aug 06, 2024 | 1892 | 1943 | 1888 | 1901 | 91,537 | +11.90(+0.63%) |
Aug 05, 2024 | 1861 | 1916 | 1834 | 1889 | 120,274 | -68.32(-3.49%) |
Aug 02, 2024 | 2032 | 2032 | 1952 | 1958 | 108,964 | -115.74(-5.58%) |
Aug 01, 2024 | 2086 | 2093 | 2032 | 2073 | 141,183 | -14.29(-0.68%) |
Jul 31, 2024 | 2123 | 2124 | 2076 | 2088 | 136,556 | -40.82(-1.92%) |
Jul 30, 2024 | 2104 | 2175 | 2104 | 2129 | 148,554 | +32.67(+1.56%) |
Jul 29, 2024 | 2147 | 2147 | 2085 | 2096 | 136,903 | -14.61(-0.69%) |
Jul 26, 2024 | 2080 | 2113 | 2047 | 2110 | 163,482 | +59.40(+2.90%) |
Jul 25, 2024 | 1900 | 2059 | 1900 | 2051 | 247,008 | +188.78(+10.14%) |
Jul 24, 2024 | 1866 | 1885 | 1849 | 1862 | 75,255 | -10.84(-0.58%) |
Jul 23, 2024 | 1835 | 1884 | 1835 | 1873 | 123,480 | +28.71(+1.56%) |
Jul 22, 2024 | 1833 | 1848 | 1806 | 1844 | 82,107 | +11.61(+0.63%) |
Jul 19, 2024 | 1826 | 1854 | 1826 | 1833 | 85,465 | +0.10(+0.01%) |
Jul 18, 2024 | 1825 | 1848 | 1805 | 1833 | 76,258 | -1.79(-0.10%) |
Jul 17, 2024 | 1829 | 1856 | 1827 | 1834 | 69,868 | +3.38(+0.18%) |
Jul 16, 2024 | 1787 | 1850 | 1787 | 1831 | 121,853 | +55.43(+3.12%) |
Jul 15, 2024 | 1763 | 1794 | 1758 | 1776 | 57,951 | +26.77(+1.53%) |
Jul 12, 2024 | 1747 | 1758 | 1739 | 1749 | 40,841 | +1.51(+0.09%) |
Jul 11, 2024 | 1743 | 1759 | 1733 | 1747 | 38,854 | +4.20(+0.24%) |
Jul 10, 2024 | 1725 | 1746 | 1708 | 1743 | 40,712 | +23.10(+1.34%) |
Jul 09, 2024 | 1699 | 1737 | 1699 | 1720 | 51,673 | +34.17(+2.03%) |
Jul 08, 2024 | 1695 | 1698 | 1669 | 1686 | 41,254 | -6.63(-0.39%) |
Jul 05, 2024 | 1716 | 1716 | 1689 | 1693 | 87,065 | -23.55(-1.37%) |
Jul 03, 2024 | 1737 | 1757 | 1715 | 1716 | 41,332 | -12.10(-0.70%) |
Jul 02, 2024 | 1705 | 1741 | 1694 | 1728 | 98,687 | +30.64(+1.80%) |
Jul 01, 2024 | 1684 | 1723 | 1683 | 1698 | 73,440 | +13.01(+0.77%) |
Jun 28, 2024 | 1690 | 1711 | 1659 | 1685 | 172,177 | +5.09(+0.30%) |
Jun 27, 2024 | 1650 | 1681 | 1639 | 1679 | 52,520 | +30.39(+1.84%) |
Jun 26, 2024 | 1625 | 1655 | 1614 | 1649 | 74,642 | +15.22(+0.93%) |
Jun 25, 2024 | 1639 | 1656 | 1627 | 1634 | 51,212 | -7.08(-0.43%) |
Jun 24, 2024 | 1645 | 1660 | 1631 | 1641 | 61,430 | -5.19(-0.32%) |
Jun 21, 2024 | 1648 | 1648 | 1616 | 1646 | 108,677 | -6.34(-0.38%) |
Jun 20, 2024 | 1641 | 1663 | 1632 | 1652 | 77,083 | +12.75(+0.78%) |
Jun 18, 2024 | 1656 | 1674 | 1637 | 1640 | 64,087 | -11.10(-0.67%) |
Jun 17, 2024 | 1635 | 1656 | 1634 | 1651 | 43,448 | +18.98(+1.16%) |
Jun 14, 2024 | 1631 | 1644 | 1615 | 1632 | 36,921 | -9.66(-0.59%) |
Jun 13, 2024 | 1671 | 1671 | 1637 | 1641 | 42,404 | -20.81(-1.25%) |
Jun 12, 2024 | 1668 | 1685 | 1652 | 1662 | 90,709 | +15.81(+0.96%) |
Jun 11, 2024 | 1662 | 1662 | 1624 | 1646 | 80,351 | -24.35(-1.46%) |
Jun 10, 2024 | 1684 | 1696 | 1666 | 1671 | 66,468 | -17.96(-1.06%) |
Jun 07, 2024 | 1689 | 1706 | 1663 | 1689 | 103,536 | -6.83(-0.40%) |
Jun 06, 2024 | 1688 | 1703 | 1680 | 1696 | 99,272 | +6.44(+0.38%) |
Jun 05, 2024 | 1670 | 1695 | 1670 | 1689 | 66,563 | +19.47(+1.17%) |
Jun 04, 2024 | 1701 | 1711 | 1663 | 1670 | 53,591 | -23.27(-1.37%) |