Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 15040 | 15187 | 14968 | 15047 | 0 | +100.80(+0.67%) |
Aug 28, 2024 | 14995 | 15047 | 14885 | 14946 | 0 | -92.70(-0.62%) |
Aug 27, 2024 | 15051 | 15067 | 14980 | 15039 | 0 | -80.60(-0.53%) |
Aug 26, 2024 | 15213 | 15270 | 15113 | 15120 | 0 | -30.10(-0.20%) |
Aug 23, 2024 | 14825 | 15184 | 14825 | 15150 | 0 | +415.90(+2.82%) |
Aug 22, 2024 | 14864 | 14898 | 14717 | 14734 | 0 | -125.10(-0.84%) |
Aug 21, 2024 | 14728 | 14861 | 14688 | 14859 | 0 | +201.80(+1.38%) |
Aug 20, 2024 | 14796 | 14798 | 14621 | 14657 | 0 | -156.00(-1.05%) |
Aug 19, 2024 | 14673 | 14813 | 14673 | 14813 | 0 | +153.50(+1.05%) |
Aug 16, 2024 | 14600 | 14719 | 14587 | 14660 | 0 | +40.20(+0.27%) |
Aug 15, 2024 | 14488 | 14682 | 14488 | 14619 | 0 | +321.00(+2.25%) |
Aug 14, 2024 | 14387 | 14404 | 14242 | 14298 | 0 | -47.50(-0.33%) |
Aug 13, 2024 | 14193 | 14371 | 14166 | 14346 | 0 | +225.20(+1.59%) |
Aug 12, 2024 | 14263 | 14280 | 14092 | 14121 | 0 | -132.20(-0.93%) |
Aug 09, 2024 | 14260 | 14294 | 14167 | 14253 | 0 | -1.00(-0.01%) |
Aug 08, 2024 | 14034 | 14261 | 14031 | 14254 | 0 | +344.00(+2.47%) |
Aug 07, 2024 | 14263 | 14312 | 13902 | 13910 | 0 | -177.70(-1.26%) |
Aug 06, 2024 | 13966 | 14252 | 13890 | 14088 | 0 | +180.30(+1.30%) |
Aug 05, 2024 | 13666 | 14078 | 13568 | 13907 | 0 | -436.90(-3.05%) |
Aug 02, 2024 | 14393 | 14502 | 14202 | 14344 | 0 | -485.10(-3.27%) |
Aug 01, 2024 | 15236 | 15312 | 14721 | 14829 | 0 | -416.50(-2.73%) |
Jul 31, 2024 | 15249 | 15534 | 15150 | 15246 | 0 | +87.80(+0.58%) |
Jul 30, 2024 | 15180 | 15264 | 15071 | 15158 | 0 | +33.70(+0.22%) |
Jul 29, 2024 | 15272 | 15319 | 15078 | 15124 | 0 | -119.10(-0.78%) |
Jul 26, 2024 | 15179 | 15290 | 15114 | 15243 | 0 | +257.50(+1.72%) |
Jul 25, 2024 | 14838 | 15208 | 14829 | 14986 | 0 | +169.00(+1.14%) |
Jul 24, 2024 | 15080 | 15178 | 14813 | 14817 | 0 | -326.00(-2.15%) |
Jul 23, 2024 | 14990 | 15209 | 14965 | 15143 | 0 | +105.50(+0.70%) |
Jul 22, 2024 | 14868 | 15053 | 14750 | 15037 | 0 | +221.80(+1.50%) |
Jul 19, 2024 | 14882 | 14909 | 14767 | 14816 | 0 | -65.10(-0.44%) |
Jul 18, 2024 | 15098 | 15284 | 14818 | 14881 | 0 | -240.00(-1.59%) |
Jul 17, 2024 | 15201 | 15401 | 15114 | 15121 | 0 | -187.50(-1.22%) |
Jul 16, 2024 | 14947 | 15318 | 14947 | 15308 | 0 | +452.80(+3.05%) |
Jul 15, 2024 | 14717 | 14935 | 14701 | 14855 | 0 | +209.00(+1.43%) |
Jul 12, 2024 | 14596 | 14740 | 14596 | 14646 | 0 | +142.20(+0.98%) |
Jul 11, 2024 | 14312 | 14528 | 14222 | 14504 | 0 | +426.60(+3.03%) |
Jul 10, 2024 | 13988 | 14079 | 13952 | 14078 | 0 | +137.70(+0.99%) |
Jul 09, 2024 | 13990 | 14022 | 13910 | 13940 | 0 | -68.60(-0.49%) |
Jul 08, 2024 | 14004 | 14084 | 13993 | 14008 | 0 | +60.60(+0.43%) |
Jul 05, 2024 | 13991 | 14000 | 13890 | 13948 | 0 | -68.90(-0.49%) |
Jul 03, 2024 | 14017 | 0 | +18.30(+0.13%) | |||
Jul 02, 2024 | 13966 | 14016 | 13954 | 13998 | 0 | +32.30(+0.23%) |
Jul 01, 2024 | 14101 | 14138 | 13938 | 13966 | 0 | -121.90(-0.87%) |
Jun 28, 2024 | 14067 | 14144 | 13986 | 14088 | 0 | +74.20(+0.53%) |
Jun 27, 2024 | 13928 | 14015 | 13897 | 14014 | 0 | +99.30(+0.71%) |
Jun 26, 2024 | 13894 | 13934 | 13852 | 13914 | 0 | -17.60(-0.13%) |
Jun 25, 2024 | 14006 | 14006 | 13896 | 13932 | 0 | -81.80(-0.58%) |
Jun 24, 2024 | 13948 | 14092 | 13948 | 14014 | 0 | +74.60(+0.54%) |
Jun 21, 2024 | 13896 | 13940 | 13813 | 13939 | 0 | +43.10(+0.31%) |
Jun 20, 2024 | 13931 | 13988 | 13861 | 13896 | 0 | -55.30(-0.40%) |
Jun 18, 2024 | 13952 | 0 | +20.50(+0.15%) | |||
Jun 17, 2024 | 13800 | 13946 | 13747 | 13931 | 0 | +106.10(+0.77%) |
Jun 14, 2024 | 13920 | 13920 | 13765 | 13825 | 0 | -207.20(-1.48%) |
Jun 13, 2024 | 14164 | 14164 | 13960 | 14032 | 0 | -149.90(-1.06%) |
Jun 12, 2024 | 14139 | 14379 | 14139 | 14182 | 0 | +221.10(+1.58%) |
Jun 11, 2024 | 13959 | 13986 | 13836 | 13961 | 0 | -53.60(-0.38%) |
Jun 10, 2024 | 13915 | 14028 | 13860 | 14014 | 0 | +35.30(+0.25%) |
Jun 07, 2024 | 14025 | 14092 | 13951 | 13979 | 0 | -136.30(-0.97%) |
Jun 06, 2024 | 14178 | 14204 | 14088 | 14116 | 0 | -86.80(-0.61%) |
Jun 05, 2024 | 14066 | 14204 | 14012 | 14202 | 0 | +185.00(+1.32%) |
Jun 04, 2024 | 14144 | 14144 | 14007 | 14017 | 0 | -185.80(-1.31%) |