Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1927 | 1929 | 1910 | 1924 | 116,383 | +13.96(+0.73%) |
Sep 25, 2024 | 1917 | 1935 | 1907 | 1910 | 108,209 | -7.05(-0.37%) |
Sep 24, 2024 | 1950 | 1950 | 1911 | 1917 | 133,766 | -30.48(-1.57%) |
Sep 23, 2024 | 1950 | 1963 | 1940 | 1947 | 111,150 | +12.75(+0.66%) |
Sep 20, 2024 | 1925 | 1951 | 1924 | 1935 | 294,808 | +5.42(+0.28%) |
Sep 19, 2024 | 1936 | 1947 | 1917 | 1929 | 122,275 | +28.88(+1.52%) |
Sep 18, 2024 | 1885 | 1915 | 1877 | 1900 | 129,003 | +15.88(+0.84%) |
Sep 17, 2024 | 1894 | 1907 | 1868 | 1884 | 170,704 | -10.53(-0.56%) |
Sep 16, 2024 | 1865 | 1895 | 1863 | 1895 | 109,721 | +26.02(+1.39%) |
Sep 13, 2024 | 1868 | 1886 | 1858 | 1869 | 132,468 | +6.88(+0.37%) |
Sep 12, 2024 | 1841 | 1863 | 1822 | 1862 | 110,815 | +27.85(+1.52%) |
Sep 11, 2024 | 1792 | 1837 | 1764 | 1834 | 133,817 | +36.95(+2.06%) |
Sep 10, 2024 | 1784 | 1799 | 1761 | 1797 | 100,320 | +20.79(+1.17%) |
Sep 09, 2024 | 1749 | 1795 | 1749 | 1776 | 144,360 | +42.48(+2.45%) |
Sep 06, 2024 | 1771 | 1779 | 1732 | 1734 | 156,280 | -23.13(-1.32%) |
Sep 05, 2024 | 1742 | 1760 | 1727 | 1757 | 98,919 | +5.89(+0.34%) |
Sep 04, 2024 | 1677 | 1759 | 1677 | 1751 | 158,626 | +62.84(+3.72%) |
Sep 03, 2024 | 1731 | 1769 | 1680 | 1688 | 183,112 | -41.86(-2.42%) |
Aug 30, 2024 | 1723 | 1730 | 1697 | 1730 | 119,526 | +16.98(+0.99%) |
Aug 29, 2024 | 1730 | 1750 | 1710 | 1713 | 126,297 | -9.06(-0.53%) |
Aug 28, 2024 | 1723 | 1725 | 1702 | 1722 | 105,377 | +7.45(+0.43%) |
Aug 27, 2024 | 1702 | 1718 | 1688 | 1715 | 200,957 | +8.63(+0.51%) |
Aug 26, 2024 | 1743 | 1749 | 1706 | 1706 | 189,024 | -39.11(-2.24%) |
Aug 23, 2024 | 1748 | 1756 | 1732 | 1745 | 72,889 | +8.22(+0.47%) |
Aug 22, 2024 | 1758 | 1761 | 1733 | 1737 | 80,878 | -14.44(-0.82%) |
Aug 21, 2024 | 1745 | 1760 | 1733 | 1752 | 97,101 | +1.60(+0.09%) |
Aug 20, 2024 | 1760 | 1767 | 1745 | 1750 | 148,059 | -3.70(-0.21%) |
Aug 19, 2024 | 1747 | 1761 | 1739 | 1754 | 138,046 | +2.00(+0.11%) |
Aug 16, 2024 | 1727 | 1763 | 1708 | 1752 | 152,977 | +17.91(+1.03%) |
Aug 15, 2024 | 1818 | 1818 | 1732 | 1734 | 291,801 | -75.96(-4.20%) |
Aug 14, 2024 | 1777 | 1813 | 1777 | 1810 | 149,682 | +35.09(+1.98%) |
Aug 13, 2024 | 1734 | 1776 | 1734 | 1775 | 119,516 | +54.66(+3.18%) |
Aug 12, 2024 | 1756 | 1756 | 1710 | 1720 | 143,958 | -32.25(-1.84%) |
Aug 09, 2024 | 1720 | 1760 | 1714 | 1752 | 215,928 | +35.13(+2.05%) |
Aug 08, 2024 | 1684 | 1721 | 1673 | 1717 | 135,333 | +48.49(+2.91%) |
Aug 07, 2024 | 1678 | 1709 | 1659 | 1669 | 191,600 | +13.64(+0.82%) |
Aug 06, 2024 | 1600 | 1677 | 1590 | 1655 | 286,178 | +73.17(+4.63%) |
Aug 05, 2024 | 1555 | 1607 | 1545 | 1582 | 136,451 | -18.56(-1.16%) |
Aug 02, 2024 | 1547 | 1602 | 1537 | 1600 | 144,895 | +21.43(+1.36%) |
Aug 01, 2024 | 1555 | 1669 | 1528 | 1579 | 261,791 | -21.05(-1.32%) |
Jul 31, 2024 | 1617 | 1630 | 1592 | 1600 | 253,260 | +11.50(+0.72%) |
Jul 30, 2024 | 1600 | 1622 | 1582 | 1588 | 180,675 | -0.22(-0.01%) |
Jul 29, 2024 | 1613 | 1615 | 1587 | 1589 | 201,191 | -17.22(-1.07%) |
Jul 26, 2024 | 1579 | 1613 | 1579 | 1606 | 131,700 | +29.01(+1.84%) |
Jul 25, 2024 | 1571 | 1591 | 1552 | 1577 | 111,809 | +17.69(+1.13%) |
Jul 24, 2024 | 1622 | 1626 | 1554 | 1559 | 159,824 | -68.88(-4.23%) |
Jul 23, 2024 | 1635 | 1658 | 1625 | 1628 | 159,600 | -4.05(-0.25%) |
Jul 22, 2024 | 1598 | 1644 | 1598 | 1632 | 155,689 | +41.38(+2.60%) |
Jul 19, 2024 | 1594 | 1624 | 1588 | 1591 | 191,294 | +6.03(+0.38%) |
Jul 18, 2024 | 1608 | 1636 | 1576 | 1585 | 152,392 | -18.04(-1.13%) |
Jul 17, 2024 | 1617 | 1627 | 1595 | 1603 | 201,149 | -11.97(-0.74%) |
Jul 16, 2024 | 1596 | 1620 | 1595 | 1615 | 108,963 | +24.74(+1.56%) |
Jul 15, 2024 | 1593 | 1609 | 1579 | 1590 | 187,283 | +1.51(+0.10%) |
Jul 12, 2024 | 1571 | 1606 | 1571 | 1589 | 119,771 | +21.00(+1.34%) |
Jul 11, 2024 | 1536 | 1568 | 1536 | 1568 | 146,172 | +33.43(+2.18%) |
Jul 10, 2024 | 1570 | 1570 | 1496 | 1534 | 198,189 | -33.97(-2.17%) |
Jul 09, 2024 | 1549 | 1575 | 1536 | 1568 | 317,283 | +38.00(+2.48%) |
Jul 08, 2024 | 1549 | 1549 | 1522 | 1530 | 161,705 | -21.49(-1.39%) |
Jul 05, 2024 | 1542 | 1555 | 1527 | 1552 | 108,505 | +21.49(+1.40%) |
Jul 03, 2024 | 1531 | 1541 | 1518 | 1530 | 71,820 | +0.68(+0.04%) |
Jul 02, 2024 | 1496 | 1530 | 1488 | 1529 | 292,357 | +32.87(+2.20%) |