Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 1137 | 1146 | 1111 | 1116 | 367,864 | -17.54(-1.55%) |
Sep 18, 2024 | 1131 | 1143 | 1127 | 1133 | 314,390 | +5.27(+0.47%) |
Sep 17, 2024 | 1129 | 1137 | 1123 | 1128 | 284,957 | -2.80(-0.25%) |
Sep 16, 2024 | 1135 | 1143 | 1121 | 1131 | 368,982 | +5.24(+0.47%) |
Sep 13, 2024 | 1123 | 1131 | 1117 | 1125 | 225,612 | +5.55(+0.50%) |
Sep 12, 2024 | 1114 | 1123 | 1107 | 1120 | 354,277 | +7.30(+0.66%) |
Sep 11, 2024 | 1130 | 1130 | 1097 | 1113 | 445,202 | -16.80(-1.49%) |
Sep 10, 2024 | 1118 | 1133 | 1118 | 1129 | 229,881 | +5.41(+0.48%) |
Sep 09, 2024 | 1124 | 1135 | 1117 | 1124 | 242,956 | +4.84(+0.43%) |
Sep 06, 2024 | 1139 | 1143 | 1117 | 1119 | 325,759 | -18.41(-1.62%) |
Sep 05, 2024 | 1138 | 1139 | 1118 | 1138 | 442,227 | -0.14(-0.01%) |
Sep 04, 2024 | 1140 | 1143 | 1126 | 1138 | 221,899 | +0.92(+0.08%) |
Sep 03, 2024 | 1132 | 1140 | 1123 | 1137 | 398,322 | +6.84(+0.61%) |
Aug 30, 2024 | 1138 | 1141 | 1119 | 1130 | 354,363 | -8.50(-0.75%) |
Aug 29, 2024 | 1143 | 1149 | 1132 | 1138 | 306,941 | -0.23(-0.02%) |
Aug 28, 2024 | 1124 | 1149 | 1124 | 1139 | 299,110 | +10.97(+0.97%) |
Aug 27, 2024 | 1123 | 1128 | 1117 | 1128 | 215,116 | +7.45(+0.67%) |
Aug 26, 2024 | 1117 | 1125 | 1116 | 1120 | 212,996 | +3.71(+0.33%) |
Aug 23, 2024 | 1133 | 1139 | 1112 | 1117 | 256,527 | -11.10(-0.98%) |
Aug 22, 2024 | 1129 | 1140 | 1122 | 1128 | 284,282 | -10.49(-0.92%) |
Aug 21, 2024 | 1135 | 1144 | 1127 | 1138 | 269,757 | +11.59(+1.03%) |
Aug 20, 2024 | 1121 | 1133 | 1116 | 1127 | 291,283 | +5.07(+0.45%) |
Aug 19, 2024 | 1123 | 1123 | 1109 | 1122 | 232,266 | +1.98(+0.18%) |
Aug 16, 2024 | 1119 | 1126 | 1114 | 1120 | 263,142 | +3.63(+0.33%) |
Aug 15, 2024 | 1135 | 1140 | 1106 | 1116 | 338,235 | -13.33(-1.18%) |
Aug 14, 2024 | 1110 | 1131 | 1110 | 1129 | 382,113 | +14.50(+1.30%) |
Aug 13, 2024 | 1119 | 1124 | 1110 | 1115 | 320,318 | -6.35(-0.57%) |
Aug 12, 2024 | 1121 | 1125 | 1110 | 1121 | 387,409 | -3.34(-0.30%) |
Aug 09, 2024 | 1117 | 1126 | 1111 | 1124 | 208,771 | +3.51(+0.31%) |
Aug 08, 2024 | 1109 | 1129 | 1105 | 1121 | 281,683 | +11.85(+1.07%) |
Aug 07, 2024 | 1109 | 1132 | 1107 | 1109 | 361,814 | -2.25(-0.20%) |
Aug 06, 2024 | 1099 | 1129 | 1099 | 1111 | 427,249 | +5.78(+0.52%) |
Aug 05, 2024 | 1146 | 1146 | 1101 | 1106 | 451,154 | -31.50(-2.77%) |
Aug 02, 2024 | 1139 | 1139 | 1108 | 1137 | 477,828 | +3.62(+0.32%) |
Aug 01, 2024 | 1131 | 1141 | 1123 | 1133 | 338,018 | +7.06(+0.63%) |
Jul 31, 2024 | 1147 | 1147 | 1123 | 1126 | 505,100 | -14.56(-1.28%) |
Jul 30, 2024 | 1118 | 1144 | 1117 | 1141 | 421,453 | +22.71(+2.03%) |
Jul 29, 2024 | 1120 | 1122 | 1105 | 1118 | 325,872 | +7.88(+0.71%) |
Jul 26, 2024 | 1094 | 1124 | 1091 | 1110 | 549,950 | +17.40(+1.59%) |
Jul 25, 2024 | 1051 | 1112 | 1051 | 1093 | 881,217 | +42.20(+4.02%) |
Jul 24, 2024 | 1051 | 1062 | 1040 | 1051 | 558,754 | +1.70(+0.16%) |
Jul 23, 2024 | 1051 | 1062 | 1047 | 1049 | 328,202 | -8.09(-0.77%) |
Jul 22, 2024 | 1049 | 1065 | 1049 | 1057 | 431,966 | +14.24(+1.37%) |
Jul 19, 2024 | 1030 | 1047 | 1028 | 1043 | 392,785 | +14.77(+1.44%) |
Jul 18, 2024 | 1042 | 1052 | 1027 | 1028 | 369,547 | -15.54(-1.49%) |
Jul 17, 2024 | 1046 | 1057 | 1042 | 1044 | 334,352 | +0.11(+0.01%) |
Jul 16, 2024 | 1046 | 1055 | 1038 | 1044 | 272,956 | +1.11(+0.11%) |
Jul 15, 2024 | 1033 | 1053 | 1031 | 1042 | 302,691 | +2.30(+0.22%) |
Jul 12, 2024 | 1036 | 1056 | 1033 | 1040 | 367,444 | +7.12(+0.69%) |
Jul 11, 2024 | 1024 | 1043 | 1021 | 1033 | 440,249 | +4.80(+0.47%) |
Jul 10, 2024 | 1020 | 1032 | 1015 | 1028 | 290,437 | +12.57(+1.24%) |
Jul 09, 2024 | 1020 | 1024 | 1013 | 1016 | 243,074 | -7.17(-0.70%) |
Jul 08, 2024 | 1022 | 1033 | 1018 | 1023 | 257,563 | -4.03(-0.39%) |
Jul 05, 2024 | 1024 | 1030 | 1016 | 1027 | 305,009 | +6.28(+0.62%) |
Jul 03, 2024 | 1033 | 1038 | 1015 | 1021 | 254,955 | -16.52(-1.59%) |
Jul 02, 2024 | 1018 | 1038 | 1014 | 1037 | 377,873 | +20.74(+2.04%) |
Jul 01, 2024 | 1050 | 1057 | 1009 | 1016 | 542,633 | -39.74(-3.76%) |
Jun 28, 2024 | 1053 | 1069 | 1049 | 1056 | 585,663 | -1.36(-0.13%) |
Jun 27, 2024 | 1055 | 1058 | 1047 | 1057 | 331,123 | +6.57(+0.63%) |
Jun 26, 2024 | 1048 | 1055 | 1044 | 1051 | 402,492 | -6.94(-0.66%) |
Jun 25, 2024 | 1086 | 1086 | 1052 | 1058 | 452,911 | -25.73(-2.37%) |
Jun 24, 2024 | 1086 | 1086 | 1075 | 1084 | 363,265 | +1.73(+0.16%) |
Jun 21, 2024 | 1086 | 1091 | 1077 | 1082 | 664,980 | +1.22(+0.11%) |
Jun 20, 2024 | 1060 | 1083 | 1060 | 1081 | 724,410 | +23.92(+2.26%) |
Jun 18, 2024 | 1044 | 1059 | 1042 | 1057 | 385,618 | +13.40(+1.28%) |
Jun 17, 2024 | 1007 | 1048 | 1004 | 1043 | 649,248 | +35.94(+3.57%) |
Jun 14, 2024 | 995.64 | 1007 | 988.86 | 1007 | 539,059 | +11.53(+1.16%) |
Jun 13, 2024 | 1001 | 1004 | 992.37 | 995.78 | 450,754 | -8.46(-0.84%) |
Jun 12, 2024 | 996.92 | 1016 | 989.91 | 1004 | 492,270 | +4.21(+0.42%) |
Jun 11, 2024 | 978.68 | 1003 | 975.95 | 1000 | 635,519 | +24.89(+2.55%) |
Jun 10, 2024 | 980.93 | 982.61 | 969.70 | 975.14 | 354,817 | -3.56(-0.36%) |
Jun 07, 2024 | 985.06 | 988.18 | 975.02 | 978.70 | 353,248 | -3.72(-0.38%) |
Jun 06, 2024 | 982.47 | 992.32 | 980.96 | 982.42 | 544,163 | +5.56(+0.57%) |
Jun 05, 2024 | 968.20 | 977.39 | 964.71 | 976.86 | 676,636 | +6.56(+0.68%) |
Jun 04, 2024 | 950.60 | 971.62 | 950.60 | 970.30 | 305,689 | +13.69(+1.43%) |
Jun 03, 2024 | 959.35 | 965.20 | 954.00 | 956.61 | 439,339 | -6.65(-0.69%) |
May 31, 2024 | 967.54 | 972.83 | 959.71 | 963.26 | 770,142 | -0.38(-0.04%) |
May 30, 2024 | 958.99 | 975.00 | 956.38 | 963.64 | 396,861 | +5.74(+0.60%) |
May 29, 2024 | 951.44 | 959.72 | 947.49 | 957.90 | 429,233 | +0.39(+0.04%) |
May 28, 2024 | 983.51 | 983.83 | 956.55 | 957.51 | 481,003 | -29.45(-2.98%) |
May 24, 2024 | 977.20 | 990.67 | 977.20 | 986.96 | 338,941 | +11.09(+1.14%) |
May 23, 2024 | 991.00 | 994.70 | 973.42 | 975.87 | 526,123 | -15.57(-1.57%) |
May 22, 2024 | 999.47 | 1001 | 988.01 | 991.44 | 312,546 | -4.15(-0.42%) |
May 21, 2024 | 999.06 | 1004 | 990.02 | 995.59 | 324,665 | +0.26(+0.03%) |
May 20, 2024 | 1012 | 1012 | 993.68 | 995.33 | 397,383 | -16.73(-1.65%) |
May 17, 2024 | 1006 | 1013 | 1004 | 1012 | 401,907 | +6.08(+0.60%) |
May 16, 2024 | 1008 | 1014 | 1000 | 1006 | 310,570 | -4.40(-0.44%) |
May 15, 2024 | 1014 | 1020 | 1007 | 1010 | 355,287 | +3.61(+0.36%) |
May 14, 2024 | 1012 | 1012 | 990.12 | 1007 | 587,742 | -5.98(-0.59%) |
May 13, 2024 | 1026 | 1026 | 1008 | 1013 | 478,130 | -6.58(-0.65%) |
May 10, 2024 | 1027 | 1031 | 1013 | 1019 | 330,722 | -11.39(-1.11%) |
May 09, 2024 | 1024 | 1034 | 1020 | 1031 | 245,327 | +10.38(+1.02%) |
May 08, 2024 | 1024 | 1031 | 1020 | 1020 | 282,158 | -0.37(-0.04%) |
May 07, 2024 | 1016 | 1023 | 1013 | 1021 | 396,748 | +4.62(+0.45%) |
May 06, 2024 | 1012 | 1019 | 1005 | 1016 | 348,348 | +3.14(+0.31%) |
May 03, 2024 | 1003 | 1019 | 1003 | 1013 | 417,974 | +6.72(+0.67%) |
May 02, 2024 | 1004 | 1008 | 1000 | 1006 | 411,360 | +1.12(+0.11%) |
May 01, 2024 | 1006 | 1018 | 1004 | 1005 | 611,005 | -8.15(-0.80%) |
Apr 30, 2024 | 1029 | 1035 | 1009 | 1013 | 528,904 | -23.78(-2.29%) |
Apr 29, 2024 | 1040 | 1041 | 1027 | 1037 | 299,074 | -6.89(-0.66%) |
Apr 26, 2024 | 1046 | 1056 | 1041 | 1044 | 335,740 | -10.20(-0.97%) |
Apr 25, 2024 | 1020 | 1067 | 1006 | 1054 | 917,938 | -38.57(-3.53%) |
Apr 24, 2024 | 1086 | 1099 | 1079 | 1093 | 461,558 | +0.35(+0.03%) |
Apr 23, 2024 | 1101 | 1101 | 1086 | 1092 | 331,216 | +0.89(+0.08%) |
Apr 22, 2024 | 1100 | 1103 | 1081 | 1091 | 343,098 | +0.52(+0.05%) |
Apr 19, 2024 | 1103 | 1105 | 1081 | 1091 | 316,382 | -10.12(-0.92%) |
Apr 18, 2024 | 1105 | 1112 | 1095 | 1101 | 284,264 | +6.26(+0.57%) |
Apr 17, 2024 | 1103 | 1103 | 1091 | 1095 | 328,058 | +5.29(+0.49%) |
Apr 16, 2024 | 1073 | 1095 | 1073 | 1090 | 539,394 | +20.24(+1.89%) |
Apr 15, 2024 | 1094 | 1094 | 1069 | 1069 | 324,873 | -7.22(-0.67%) |
Apr 12, 2024 | 1077 | 1082 | 1072 | 1076 | 263,187 | -6.51(-0.60%) |
Apr 11, 2024 | 1095 | 1095 | 1077 | 1083 | 299,608 | -10.10(-0.92%) |
Apr 10, 2024 | 1091 | 1097 | 1087 | 1093 | 221,257 | -2.64(-0.24%) |
Apr 09, 2024 | 1114 | 1118 | 1089 | 1096 | 290,107 | -11.50(-1.04%) |
Apr 08, 2024 | 1118 | 1120 | 1106 | 1107 | 246,882 | -10.32(-0.92%) |
Apr 05, 2024 | 1103 | 1121 | 1103 | 1118 | 280,132 | +17.93(+1.63%) |
Apr 04, 2024 | 1134 | 1134 | 1099 | 1100 | 307,952 | -33.32(-2.94%) |
Apr 03, 2024 | 1140 | 1149 | 1132 | 1133 | 281,806 | -7.26(-0.64%) |
Apr 02, 2024 | 1135 | 1142 | 1131 | 1140 | 325,578 | +9.93(+0.88%) |
Apr 01, 2024 | 1128 | 1134 | 1122 | 1130 | 236,819 | +1.40(+0.12%) |
Mar 28, 2024 | 1141 | 1143 | 1126 | 1129 | 292,988 | -6.64(-0.58%) |
Mar 27, 2024 | 1144 | 1144 | 1123 | 1136 | 369,084 | +0.74(+0.07%) |
Mar 26, 2024 | 1131 | 1141 | 1124 | 1135 | 353,030 | -2.29(-0.20%) |
Mar 25, 2024 | 1165 | 1165 | 1136 | 1137 | 350,193 | -30.46(-2.61%) |
Mar 22, 2024 | 1163 | 1169 | 1156 | 1168 | 273,592 | +4.59(+0.39%) |
Mar 21, 2024 | 1150 | 1169 | 1144 | 1163 | 427,743 | +17.65(+1.54%) |
Mar 20, 2024 | 1141 | 1146 | 1136 | 1145 | 297,077 | +10.66(+0.94%) |
Mar 19, 2024 | 1122 | 1136 | 1122 | 1135 | 263,938 | +20.80(+1.87%) |
Mar 18, 2024 | 1123 | 1125 | 1112 | 1114 | 325,431 | +0.65(+0.06%) |
Mar 15, 2024 | 1113 | 1122 | 1110 | 1113 | 533,789 | -3.72(-0.33%) |
Mar 14, 2024 | 1105 | 1118 | 1101 | 1117 | 374,452 | +15.50(+1.41%) |
Mar 13, 2024 | 1094 | 1105 | 1088 | 1101 | 268,124 | +6.80(+0.62%) |
Mar 12, 2024 | 1086 | 1098 | 1085 | 1095 | 309,289 | +8.47(+0.78%) |
Mar 11, 2024 | 1089 | 1089 | 1072 | 1086 | 229,534 | +1.93(+0.18%) |
Mar 08, 2024 | 1084 | 1095 | 1079 | 1084 | 316,670 | -5.23(-0.48%) |
Mar 07, 2024 | 1090 | 1097 | 1086 | 1089 | 264,265 | +7.78(+0.72%) |
Mar 06, 2024 | 1080 | 1090 | 1075 | 1082 | 333,946 | +1.98(+0.18%) |
Mar 05, 2024 | 1082 | 1085 | 1077 | 1080 | 310,559 | +1.69(+0.16%) |
Mar 04, 2024 | 1088 | 1091 | 1073 | 1078 | 321,597 | -7.47(-0.69%) |
Mar 01, 2024 | 1086 | 1091 | 1082 | 1085 | 233,550 | -1.97(-0.18%) |
Feb 29, 2024 | 1099 | 1099 | 1078 | 1087 | 422,869 | -5.54(-0.51%) |
Feb 28, 2024 | 1080 | 1094 | 1075 | 1093 | 336,726 | +11.21(+1.04%) |
Feb 27, 2024 | 1069 | 1084 | 1059 | 1082 | 354,776 | +19.68(+1.85%) |
Feb 26, 2024 | 1059 | 1069 | 1056 | 1062 | 338,575 | +4.05(+0.38%) |
Feb 23, 2024 | 1054 | 1066 | 1054 | 1058 | 223,840 | +3.21(+0.30%) |
Feb 22, 2024 | 1043 | 1059 | 1043 | 1055 | 305,682 | +15.04(+1.45%) |
Feb 21, 2024 | 1039 | 1048 | 1033 | 1040 | 259,912 | +4.14(+0.40%) |
Feb 20, 2024 | 1051 | 1056 | 1033 | 1036 | 413,698 | -15.42(-1.47%) |
Feb 16, 2024 | 1055 | 1061 | 1042 | 1051 | 443,135 | +3.15(+0.30%) |
Feb 15, 2024 | 1051 | 1057 | 1037 | 1048 | 406,179 | -1.40(-0.13%) |
Feb 14, 2024 | 1035 | 1051 | 1035 | 1049 | 515,193 | +10.04(+0.97%) |
Feb 13, 2024 | 1025 | 1042 | 1025 | 1039 | 487,464 | +12.87(+1.25%) |
Feb 12, 2024 | 1026 | 1027 | 1017 | 1026 | 408,134 | +0.57(+0.06%) |
Feb 09, 2024 | 1026 | 1041 | 1022 | 1026 | 553,829 | +4.99(+0.49%) |
Feb 08, 2024 | 1010 | 1069 | 1009 | 1021 | 810,162 | -46.19(-4.33%) |
Feb 07, 2024 | 1056 | 1074 | 1050 | 1067 | 604,930 | +15.16(+1.44%) |
Feb 06, 2024 | 1055 | 1056 | 1046 | 1052 | 292,004 | -3.76(-0.36%) |
Feb 05, 2024 | 1044 | 1057 | 1041 | 1056 | 342,596 | +8.31(+0.79%) |
Feb 02, 2024 | 1037 | 1055 | 1035 | 1047 | 314,719 | +5.56(+0.53%) |
Feb 01, 2024 | 1031 | 1042 | 1021 | 1042 | 277,986 | +18.70(+1.83%) |
Jan 31, 2024 | 1037 | 1046 | 1022 | 1023 | 330,865 | -18.07(-1.74%) |
Jan 30, 2024 | 1030 | 1048 | 1027 | 1041 | 256,809 | +11.11(+1.08%) |
Jan 29, 2024 | 1024 | 1033 | 1017 | 1030 | 255,885 | +7.50(+0.73%) |
Jan 26, 2024 | 1026 | 1029 | 1018 | 1023 | 268,003 | -1.53(-0.15%) |
Jan 25, 2024 | 1024 | 1024 | 1014 | 1024 | 340,191 | +5.59(+0.55%) |
Jan 24, 2024 | 1026 | 1026 | 1010 | 1018 | 370,810 | -6.87(-0.67%) |
Jan 23, 2024 | 1038 | 1040 | 1011 | 1025 | 474,328 | -10.62(-1.03%) |
Jan 22, 2024 | 1029 | 1039 | 1016 | 1036 | 362,163 | +7.84(+0.76%) |
Jan 19, 2024 | 1016 | 1037 | 1015 | 1028 | 679,795 | +12.57(+1.24%) |
Jan 18, 2024 | 987.08 | 1016 | 987.08 | 1016 | 516,775 | +23.37(+2.36%) |
Jan 17, 2024 | 991.14 | 1004 | 983.98 | 992.16 | 511,866 | +1.91(+0.19%) |
Jan 16, 2024 | 956.99 | 996.83 | 956.49 | 990.25 | 581,516 | +37.19(+3.90%) |
Jan 12, 2024 | 948.38 | 957.90 | 941.06 | 953.06 | 334,315 | +8.45(+0.89%) |
Jan 11, 2024 | 937.61 | 947.17 | 935.75 | 944.61 | 330,930 | +8.06(+0.86%) |
Jan 10, 2024 | 927.46 | 937.81 | 927.46 | 936.55 | 404,171 | +8.65(+0.93%) |
Jan 09, 2024 | 924.38 | 929.14 | 921.25 | 927.90 | 380,015 | -0.04(-0.00%) |
Jan 08, 2024 | 926.59 | 933.62 | 914.50 | 927.94 | 611,746 | +2.54(+0.27%) |
Jan 05, 2024 | 935.00 | 937.80 | 924.40 | 925.40 | 468,029 | -10.40(-1.11%) |
Jan 04, 2024 | 945.50 | 951.26 | 935.08 | 935.80 | 372,905 | -7.91(-0.84%) |
Jan 03, 2024 | 952.10 | 958.54 | 941.38 | 943.71 | 465,710 | -1.27(-0.13%) |