Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 903.54 | 904.64 | 882.45 | 883.31 | 1,250,827 | -23.95(-2.64%) |
Aug 23, 2024 | 912.91 | 922.12 | 903.13 | 907.26 | 1,396,045 | -0.45(-0.05%) |
Aug 22, 2024 | 943.00 | 943.99 | 904.59 | 907.71 | 1,092,447 | -35.90(-3.80%) |
Aug 21, 2024 | 933.72 | 945.05 | 931.67 | 943.61 | 646,104 | +17.43(+1.88%) |
Aug 20, 2024 | 935.98 | 936.38 | 917.35 | 926.18 | 921,036 | -6.97(-0.75%) |
Aug 19, 2024 | 917.14 | 933.71 | 909.45 | 933.15 | 1,024,189 | +14.49(+1.58%) |
Aug 16, 2024 | 916.16 | 922.46 | 913.03 | 918.66 | 804,221 | -9.59(-1.03%) |
Aug 15, 2024 | 900.39 | 930.81 | 896.30 | 928.25 | 1,456,464 | +48.67(+5.53%) |
Aug 14, 2024 | 887.59 | 890.39 | 870.46 | 879.58 | 887,158 | +10.09(+1.16%) |
Aug 13, 2024 | 860.80 | 872.67 | 856.32 | 869.49 | 1,526,299 | +16.63(+1.95%) |
Aug 12, 2024 | 861.75 | 866.97 | 852.82 | 852.86 | 1,150,957 | -7.69(-0.89%) |
Aug 09, 2024 | 855.23 | 865.30 | 848.54 | 860.55 | 950,465 | -16.10(-1.84%) |
Aug 08, 2024 | 860.97 | 878.63 | 849.26 | 876.65 | 1,447,191 | +40.30(+4.82%) |
Aug 07, 2024 | 877.00 | 878.39 | 834.63 | 836.35 | 1,520,476 | -6.66(-0.79%) |
Aug 06, 2024 | 840.36 | 860.01 | 835.53 | 843.01 | 1,994,976 | +22.66(+2.76%) |
Aug 05, 2024 | 775.00 | 838.88 | 767.41 | 820.35 | 2,814,607 | +11.00(+1.36%) |
Aug 02, 2024 | 824.20 | 828.59 | 795.89 | 809.35 | 3,624,180 | -74.36(-8.41%) |
Aug 01, 2024 | 923.04 | 927.76 | 871.81 | 883.71 | 1,806,775 | -52.99(-5.66%) |
Jul 31, 2024 | 925.52 | 942.24 | 917.04 | 936.70 | 2,406,168 | +76.46(+8.89%) |
Jul 30, 2024 | 892.50 | 893.93 | 856.00 | 860.24 | 1,681,534 | -10.31(-1.18%) |
Jul 29, 2024 | 886.99 | 898.00 | 869.02 | 870.55 | 1,229,036 | -16.20(-1.83%) |
Jul 26, 2024 | 892.27 | 893.91 | 880.60 | 886.75 | 1,684,737 | +25.71(+2.99%) |
Jul 25, 2024 | 871.38 | 884.73 | 848.61 | 861.03 | 2,079,306 | -10.10(-1.16%) |
Jul 24, 2024 | 916.46 | 917.96 | 869.15 | 871.14 | 1,914,715 | -59.95(-6.44%) |
Jul 23, 2024 | 933.65 | 938.67 | 927.46 | 931.09 | 1,057,784 | -8.43(-0.90%) |
Jul 22, 2024 | 926.47 | 940.83 | 920.30 | 939.52 | 1,930,203 | +45.80(+5.13%) |
Jul 19, 2024 | 913.54 | 918.63 | 890.01 | 893.71 | 2,137,584 | -28.73(-3.11%) |
Jul 18, 2024 | 951.74 | 955.44 | 909.32 | 922.44 | 2,245,245 | -7.89(-0.85%) |
Jul 17, 2024 | 976.77 | 978.18 | 926.98 | 930.33 | 5,195,756 | -135.88(-12.74%) |
Jul 16, 2024 | 1073 | 1075 | 1059 | 1066 | 1,197,990 | +4.55(+0.43%) |
Jul 15, 2024 | 1095 | 1097 | 1058 | 1062 | 1,367,688 | -21.59(-1.99%) |
Jul 12, 2024 | 1071 | 1099 | 1064 | 1083 | 1,055,710 | +22.71(+2.14%) |
Jul 11, 2024 | 1108 | 1108 | 1060 | 1061 | 1,153,975 | -36.38(-3.32%) |
Jul 10, 2024 | 1067 | 1099 | 1063 | 1097 | 926,668 | +38.91(+3.68%) |
Jul 09, 2024 | 1078 | 1080 | 1057 | 1058 | 927,328 | -17.39(-1.62%) |
Jul 08, 2024 | 1081 | 1086 | 1074 | 1075 | 883,653 | +2.91(+0.27%) |
Jul 05, 2024 | 1078 | 1081 | 1067 | 1072 | 772,519 | +3.06(+0.29%) |
Jul 03, 2024 | 1056 | 1072 | 1053 | 1069 | 781,267 | +23.48(+2.24%) |
Jul 02, 2024 | 1025 | 1046 | 1024 | 1046 | 749,897 | +14.37(+1.39%) |
Jul 01, 2024 | 1034 | 1036 | 1014 | 1032 | 792,375 | +10.74(+1.05%) |
Jun 28, 2024 | 1026 | 1047 | 1014 | 1021 | 840,322 | -5.27(-0.51%) |
Jun 27, 2024 | 1028 | 1040 | 1023 | 1026 | 789,905 | +11.39(+1.12%) |
Jun 26, 2024 | 1012 | 1022 | 1002 | 1015 | 886,177 | -6.73(-0.66%) |
Jun 25, 2024 | 1003 | 1022 | 1001 | 1021 | 801,838 | +21.29(+2.13%) |
Jun 24, 2024 | 1031 | 1033 | 1000 | 1000 | 1,028,237 | -34.52(-3.34%) |
Jun 21, 2024 | 1036 | 1037 | 1021 | 1035 | 1,629,753 | -14.12(-1.35%) |
Jun 20, 2024 | 1056 | 1061 | 1043 | 1049 | 1,152,347 | -10.62(-1.00%) |
Jun 18, 2024 | 1040 | 1067 | 1040 | 1059 | 1,027,229 | +8.90(+0.85%) |
Jun 17, 2024 | 1042 | 1052 | 1031 | 1051 | 845,588 | +24.52(+2.39%) |
Jun 14, 2024 | 1020 | 1029 | 1015 | 1026 | 1,049,155 | -24.76(-2.36%) |
Jun 13, 2024 | 1052 | 1059 | 1037 | 1051 | 1,108,326 | -16.12(-1.51%) |
Jun 12, 2024 | 1057 | 1075 | 1054 | 1067 | 979,591 | +32.79(+3.17%) |
Jun 11, 2024 | 1026 | 1037 | 1018 | 1034 | 790,910 | -5.69(-0.55%) |
Jun 10, 2024 | 1014 | 1044 | 1012 | 1040 | 1,041,518 | +13.26(+1.29%) |
Jun 07, 2024 | 1038 | 1042 | 1025 | 1027 | 937,892 | -24.14(-2.30%) |
Jun 06, 2024 | 1046 | 1052 | 1031 | 1051 | 1,372,349 | +11.25(+1.08%) |
Jun 05, 2024 | 1017 | 1040 | 1007 | 1039 | 2,590,523 | +90.36(+9.52%) |
Jun 04, 2024 | 960.46 | 961.93 | 941.26 | 949.05 | 810,907 | -14.64(-1.52%) |