Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1410 | 1410 | 1390 | 1397 | 133,998 | -4.80(-0.34%) |
Oct 17, 2024 | 1395 | 1415 | 1390 | 1402 | 197,262 | +17.89(+1.29%) |
Oct 16, 2024 | 1393 | 1395 | 1373 | 1384 | 193,165 | -6.45(-0.46%) |
Oct 15, 2024 | 1422 | 1422 | 1390 | 1391 | 155,968 | -21.11(-1.50%) |
Oct 14, 2024 | 1416 | 1425 | 1409 | 1412 | 152,704 | +1.21(+0.09%) |
Oct 11, 2024 | 1372 | 1415 | 1372 | 1410 | 192,091 | +41.44(+3.03%) |
Oct 10, 2024 | 1368 | 1376 | 1363 | 1369 | 106,216 | -17.98(-1.30%) |
Oct 09, 2024 | 1369 | 1388 | 1369 | 1387 | 138,125 | +11.34(+0.82%) |
Oct 08, 2024 | 1369 | 1379 | 1364 | 1376 | 94,110 | +19.07(+1.41%) |
Oct 07, 2024 | 1352 | 1368 | 1343 | 1357 | 144,697 | +1.09(+0.08%) |
Oct 04, 2024 | 1356 | 1358 | 1336 | 1355 | 187,856 | -63.63(-4.48%) |
Oct 03, 2024 | 1442 | 1442 | 1416 | 1419 | 219,293 | -23.44(-1.62%) |
Oct 02, 2024 | 1435 | 1451 | 1426 | 1443 | 175,898 | +6.57(+0.46%) |
Oct 01, 2024 | 1430 | 1443 | 1419 | 1436 | 176,158 | +8.83(+0.62%) |
Sep 30, 2024 | 1398 | 1428 | 1396 | 1427 | 233,284 | +24.25(+1.73%) |
Sep 27, 2024 | 1404 | 1408 | 1395 | 1403 | 184,605 | +1.65(+0.12%) |
Sep 26, 2024 | 1431 | 1433 | 1399 | 1401 | 204,046 | -23.03(-1.62%) |
Sep 25, 2024 | 1427 | 1433 | 1418 | 1424 | 242,989 | +3.36(+0.24%) |
Sep 24, 2024 | 1417 | 1422 | 1399 | 1421 | 300,419 | +2.92(+0.21%) |
Sep 23, 2024 | 1409 | 1423 | 1400 | 1418 | 223,041 | +9.95(+0.71%) |
Sep 20, 2024 | 1402 | 1420 | 1384 | 1408 | 339,859 | +18.18(+1.31%) |
Sep 19, 2024 | 1401 | 1401 | 1380 | 1390 | 159,474 | +16.15(+1.18%) |
Sep 18, 2024 | 1385 | 1396 | 1374 | 1374 | 130,095 | -1.75(-0.13%) |
Sep 17, 2024 | 1374 | 1382 | 1364 | 1375 | 104,268 | +2.53(+0.18%) |
Sep 16, 2024 | 1381 | 1388 | 1365 | 1373 | 142,392 | +5.16(+0.38%) |
Sep 13, 2024 | 1348 | 1376 | 1345 | 1368 | 149,124 | +19.73(+1.46%) |
Sep 12, 2024 | 1327 | 1348 | 1326 | 1348 | 133,646 | +20.00(+1.51%) |
Sep 11, 2024 | 1312 | 1328 | 1288 | 1328 | 127,406 | +17.28(+1.32%) |
Sep 10, 2024 | 1310 | 1315 | 1296 | 1311 | 126,160 | +7.98(+0.61%) |
Sep 09, 2024 | 1311 | 1318 | 1296 | 1303 | 176,615 | +8.60(+0.66%) |
Sep 06, 2024 | 1331 | 1336 | 1293 | 1294 | 157,073 | -35.11(-2.64%) |
Sep 05, 2024 | 1348 | 1348 | 1317 | 1329 | 151,860 | -21.34(-1.58%) |
Sep 04, 2024 | 1334 | 1354 | 1334 | 1351 | 120,054 | +18.13(+1.36%) |
Sep 03, 2024 | 1369 | 1379 | 1327 | 1332 | 206,747 | -40.72(-2.97%) |
Aug 30, 2024 | 1367 | 1381 | 1357 | 1373 | 251,828 | +8.84(+0.65%) |
Aug 29, 2024 | 1340 | 1376 | 1336 | 1364 | 256,819 | +31.31(+2.35%) |
Aug 28, 2024 | 1335 | 1337 | 1324 | 1333 | 168,221 | +6.83(+0.51%) |
Aug 27, 2024 | 1300 | 1333 | 1290 | 1326 | 160,058 | +23.98(+1.84%) |
Aug 26, 2024 | 1327 | 1329 | 1301 | 1302 | 258,416 | -24.43(-1.84%) |
Aug 23, 2024 | 1308 | 1339 | 1306 | 1327 | 273,200 | +22.30(+1.71%) |
Aug 22, 2024 | 1317 | 1320 | 1302 | 1304 | 121,731 | -9.33(-0.71%) |
Aug 21, 2024 | 1315 | 1319 | 1307 | 1314 | 161,548 | +3.30(+0.25%) |
Aug 20, 2024 | 1310 | 1315 | 1297 | 1310 | 229,894 | +2.17(+0.17%) |
Aug 19, 2024 | 1280 | 1310 | 1279 | 1308 | 288,697 | +28.16(+2.20%) |
Aug 16, 2024 | 1275 | 1281 | 1267 | 1280 | 188,183 | +7.74(+0.61%) |
Aug 15, 2024 | 1267 | 1275 | 1254 | 1272 | 205,044 | +23.98(+1.92%) |
Aug 14, 2024 | 1245 | 1254 | 1238 | 1248 | 120,211 | +4.67(+0.38%) |
Aug 13, 2024 | 1240 | 1245 | 1222 | 1244 | 231,306 | +10.64(+0.86%) |
Aug 12, 2024 | 1244 | 1244 | 1224 | 1233 | 241,033 | -13.05(-1.05%) |
Aug 09, 2024 | 1232 | 1249 | 1221 | 1246 | 172,044 | +14.98(+1.22%) |
Aug 08, 2024 | 1215 | 1244 | 1215 | 1231 | 211,265 | +29.09(+2.42%) |
Aug 07, 2024 | 1251 | 1254 | 1202 | 1202 | 353,570 | -35.34(-2.86%) |
Aug 06, 2024 | 1222 | 1269 | 1222 | 1237 | 407,954 | +27.92(+2.31%) |
Aug 05, 2024 | 1196 | 1219 | 1176 | 1209 | 439,953 | -2.82(-0.23%) |
Aug 02, 2024 | 1250 | 1250 | 1202 | 1212 | 315,057 | -55.77(-4.40%) |