Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 1743 | 1757 | 1737 | 1746 | 28,984 | +16.65(+0.96%) |
Oct 03, 2024 | 1703 | 1739 | 1698 | 1729 | 27,887 | +20.47(+1.20%) |
Oct 02, 2024 | 1714 | 1738 | 1703 | 1709 | 33,657 | -9.03(-0.53%) |
Oct 01, 2024 | 1687 | 1718 | 1687 | 1718 | 32,068 | +10.05(+0.59%) |
Sep 30, 2024 | 1679 | 1708 | 1668 | 1708 | 32,944 | +23.85(+1.42%) |
Sep 27, 2024 | 1680 | 1693 | 1676 | 1684 | 21,542 | +4.39(+0.26%) |
Sep 26, 2024 | 1693 | 1701 | 1677 | 1679 | 36,018 | +0.19(+0.01%) |
Sep 25, 2024 | 1653 | 1684 | 1639 | 1679 | 30,070 | +33.59(+2.04%) |
Sep 24, 2024 | 1665 | 1670 | 1639 | 1646 | 102,107 | -25.44(-1.52%) |
Sep 23, 2024 | 1699 | 1699 | 1663 | 1671 | 36,535 | -18.91(-1.12%) |
Sep 20, 2024 | 1702 | 1702 | 1670 | 1690 | 127,599 | -4.00(-0.24%) |
Sep 19, 2024 | 1711 | 1711 | 1674 | 1694 | 57,586 | +4.67(+0.28%) |
Sep 18, 2024 | 1685 | 1697 | 1672 | 1689 | 16,678 | +0.75(+0.04%) |
Sep 17, 2024 | 1690 | 1700 | 1676 | 1689 | 24,369 | +3.60(+0.21%) |
Sep 16, 2024 | 1652 | 1687 | 1652 | 1685 | 22,258 | +28.32(+1.71%) |
Sep 13, 2024 | 1668 | 1669 | 1649 | 1657 | 24,829 | -11.96(-0.72%) |
Sep 12, 2024 | 1654 | 1669 | 1646 | 1669 | 38,915 | +21.03(+1.28%) |
Sep 11, 2024 | 1644 | 1654 | 1625 | 1648 | 37,515 | -1.93(-0.12%) |
Sep 10, 2024 | 1611 | 1650 | 1604 | 1650 | 37,989 | +38.52(+2.39%) |
Sep 09, 2024 | 1608 | 1630 | 1604 | 1611 | 53,398 | +8.35(+0.52%) |
Sep 06, 2024 | 1650 | 1650 | 1597 | 1603 | 45,907 | -41.10(-2.50%) |
Sep 05, 2024 | 1622 | 1650 | 1619 | 1644 | 47,242 | +18.75(+1.15%) |
Sep 04, 2024 | 1633 | 1633 | 1622 | 1625 | 31,695 | -8.25(-0.51%) |
Sep 03, 2024 | 1640 | 1640 | 1619 | 1633 | 40,584 | +6.29(+0.39%) |
Aug 30, 2024 | 1627 | 0 | +7.96(+0.49%) | |||
Aug 29, 2024 | 1608 | 1622 | 1605 | 1619 | 36,045 | +11.99(+0.75%) |
Aug 28, 2024 | 1610 | 1611 | 1603 | 1607 | 28,742 | +2.01(+0.13%) |
Aug 27, 2024 | 1590 | 1611 | 1590 | 1605 | 29,315 | +0.00(+0.00%) |
Aug 26, 2024 | 1586 | 1610 | 1586 | 1605 | 25,191 | +15.28(+0.96%) |
Aug 23, 2024 | 1592 | 1602 | 1582 | 1590 | 14,953 | +2.66(+0.17%) |
Aug 22, 2024 | 1601 | 1601 | 1585 | 1587 | 19,580 | -12.94(-0.81%) |
Aug 21, 2024 | 1576 | 1603 | 1558 | 1600 | 31,089 | +24.01(+1.52%) |
Aug 20, 2024 | 1549 | 1576 | 1541 | 1576 | 28,930 | +35.06(+2.28%) |
Aug 19, 2024 | 1553 | 1564 | 1537 | 1541 | 33,162 | -21.07(-1.35%) |
Aug 16, 2024 | 1562 | 1562 | 1549 | 1562 | 21,036 | +1.79(+0.11%) |
Aug 15, 2024 | 1549 | 1569 | 1541 | 1560 | 34,866 | +23.78(+1.55%) |
Aug 14, 2024 | 1569 | 1569 | 1530 | 1536 | 45,695 | +13.50(+0.89%) |
Aug 13, 2024 | 1509 | 1527 | 1505 | 1523 | 48,880 | +13.55(+0.90%) |
Aug 12, 2024 | 1494 | 1513 | 1486 | 1509 | 32,887 | +9.37(+0.62%) |
Aug 09, 2024 | 1460 | 1505 | 1460 | 1500 | 37,797 | +37.54(+2.57%) |
Aug 08, 2024 | 1438 | 1476 | 1438 | 1462 | 43,426 | +15.20(+1.05%) |
Aug 07, 2024 | 1481 | 1499 | 1425 | 1447 | 45,026 | -33.18(-2.24%) |
Aug 06, 2024 | 1491 | 1495 | 1455 | 1480 | 77,179 | -11.53(-0.77%) |
Aug 02, 2024 | 1492 | 0 | -80.99(-5.15%) |