Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3179 | 3217 | 3139 | 3182 | 2,477 | +20.37(+0.64%) |
Jul 26, 2024 | 3163 | 3210 | 3120 | 3162 | 1,122 | +18.01(+0.57%) |
Jul 25, 2024 | 3126 | 3205 | 3096 | 3144 | 1,644 | +16.87(+0.54%) |
Jul 24, 2024 | 3157 | 3175 | 3096 | 3127 | 1,339 | -15.94(-0.51%) |
Jul 23, 2024 | 3130 | 3197 | 3120 | 3143 | 1,570 | -2.08(-0.07%) |
Jul 22, 2024 | 3099 | 3147 | 3082 | 3145 | 1,866 | +55.00(+1.78%) |
Jul 19, 2024 | 3148 | 3158 | 3086 | 3090 | 1,872 | -44.30(-1.41%) |
Jul 18, 2024 | 3173 | 3197 | 3120 | 3134 | 2,558 | -61.70(-1.93%) |
Jul 17, 2024 | 3145 | 3196 | 3110 | 3196 | 2,716 | +65.63(+2.10%) |
Jul 16, 2024 | 3110 | 3161 | 3095 | 3130 | 4,582 | +51.37(+1.67%) |
Jul 15, 2024 | 3070 | 3143 | 3056 | 3079 | 7,843 | -5.92(-0.19%) |
Jul 12, 2024 | 3057 | 3085 | 3039 | 3085 | 3,496 | +34.93(+1.15%) |
Jul 11, 2024 | 3079 | 3090 | 3011 | 3050 | 2,968 | -18.28(-0.60%) |
Jul 10, 2024 | 3060 | 3095 | 3041 | 3068 | 2,475 | +6.27(+0.20%) |
Jul 09, 2024 | 3074 | 3095 | 3040 | 3062 | 1,944 | -13.00(-0.42%) |
Jul 08, 2024 | 3094 | 3116 | 3056 | 3075 | 2,046 | +0.26(+0.01%) |
Jul 05, 2024 | 3138 | 3150 | 3055 | 3075 | 2,969 | -55.38(-1.77%) |
Jul 03, 2024 | 3078 | 3150 | 3055 | 3130 | 9,297 | +72.26(+2.36%) |
Jul 02, 2024 | 3110 | 3146 | 3051 | 3058 | 4,681 | -46.71(-1.50%) |
Jul 01, 2024 | 3126 | 3154 | 3099 | 3105 | 1,832 | -56.17(-1.78%) |
Jun 28, 2024 | 3120 | 3169 | 3090 | 3161 | 6,704 | +28.85(+0.92%) |
Jun 27, 2024 | 3131 | 3156 | 3105 | 3132 | 2,445 | -11.51(-0.37%) |
Jun 26, 2024 | 3139 | 3176 | 3070 | 3143 | 4,138 | +55.33(+1.79%) |
Jun 25, 2024 | 3113 | 3162 | 3062 | 3088 | 1,912 | -25.62(-0.82%) |
Jun 24, 2024 | 3076 | 3165 | 3020 | 3114 | 3,271 | +23.69(+0.77%) |
Jun 21, 2024 | 3010 | 3103 | 2969 | 3090 | 7,070 | +72.00(+2.39%) |
Jun 20, 2024 | 3021 | 3045 | 2955 | 3018 | 3,489 | +4.92(+0.16%) |
Jun 18, 2024 | 3080 | 3100 | 3003 | 3013 | 4,127 | -54.92(-1.79%) |
Jun 17, 2024 | 3075 | 3128 | 3059 | 3068 | 2,248 | -24.93(-0.81%) |
Jun 14, 2024 | 3090 | 3128 | 3075 | 3093 | 2,007 | +13.93(+0.45%) |
Jun 13, 2024 | 3117 | 3154 | 3079 | 3079 | 1,616 | -61.88(-1.97%) |
Jun 12, 2024 | 3183 | 3200 | 3105 | 3141 | 1,568 | -39.21(-1.23%) |
Jun 11, 2024 | 3162 | 3193 | 3144 | 3180 | 1,332 | +26.60(+0.84%) |
Jun 10, 2024 | 3189 | 3226 | 3149 | 3153 | 2,760 | -43.77(-1.37%) |
Jun 07, 2024 | 3177 | 3217 | 3148 | 3197 | 1,678 | +20.48(+0.64%) |
Jun 06, 2024 | 3234 | 3258 | 3155 | 3177 | 1,932 | -47.23(-1.46%) |
Jun 05, 2024 | 3256 | 3292 | 3190 | 3224 | 1,908 | -43.52(-1.33%) |
Jun 04, 2024 | 3277 | 3325 | 3225 | 3268 | 2,327 | -29.06(-0.88%) |
Jun 03, 2024 | 3326 | 3361 | 3269 | 3297 | 1,622 | -44.54(-1.33%) |
May 31, 2024 | 3289 | 3346 | 3288 | 3341 | 2,457 | +53.13(+1.62%) |
May 30, 2024 | 3275 | 3324 | 3211 | 3288 | 2,692 | +18.00(+0.55%) |
May 29, 2024 | 3282 | 3329 | 3213 | 3270 | 1,950 | -13.31(-0.41%) |
May 28, 2024 | 3346 | 3372 | 3280 | 3283 | 2,176 | -66.69(-1.99%) |
May 24, 2024 | 3375 | 3376 | 3312 | 3350 | 1,706 | -4.01(-0.12%) |
May 23, 2024 | 3385 | 3411 | 3316 | 3354 | 1,765 | -50.98(-1.50%) |
May 22, 2024 | 3380 | 3405 | 3350 | 3405 | 1,544 | +34.24(+1.02%) |
May 21, 2024 | 3395 | 3403 | 3337 | 3371 | 2,309 | -3.87(-0.11%) |
May 20, 2024 | 3349 | 3393 | 3334 | 3375 | 2,413 | +3.41(+0.10%) |
May 17, 2024 | 3346 | 3392 | 3312 | 3371 | 1,906 | +27.52(+0.82%) |
May 16, 2024 | 3387 | 3409 | 3233 | 3344 | 6,100 | -47.04(-1.39%) |
May 15, 2024 | 3356 | 3394 | 3318 | 3391 | 3,508 | +44.72(+1.34%) |
May 14, 2024 | 3359 | 3374 | 3300 | 3346 | 4,097 | -24.99(-0.74%) |
May 13, 2024 | 3200 | 3371 | 3200 | 3371 | 7,612 | +165.47(+5.16%) |
May 10, 2024 | 3329 | 3370 | 3186 | 3206 | 11,432 | -130.46(-3.91%) |
May 09, 2024 | 3389 | 3400 | 3310 | 3336 | 3,337 | -70.16(-2.06%) |
May 08, 2024 | 3226 | 3410 | 3224 | 3406 | 6,366 | +182.15(+5.65%) |
May 07, 2024 | 3214 | 3246 | 3139 | 3224 | 9,216 | +35.46(+1.11%) |
May 06, 2024 | 3236 | 3267 | 3117 | 3189 | 9,806 | -29.34(-0.91%) |
May 03, 2024 | 3287 | 3320 | 3205 | 3218 | 2,434 | -54.86(-1.68%) |
May 02, 2024 | 3259 | 3282 | 3188 | 3273 | 3,809 | +25.88(+0.80%) |