Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1108 | 1135 | 1108 | 1131 | 33,543 | +26.63(+2.41%) |
Jul 25, 2024 | 1100 | 1125 | 1100 | 1104 | 43,184 | -0.94(-0.09%) |
Jul 24, 2024 | 1106 | 1106 | 1093 | 1105 | 58,588 | -10.91(-0.98%) |
Jul 23, 2024 | 1095 | 1131 | 1087 | 1116 | 56,150 | +24.66(+2.26%) |
Jul 22, 2024 | 1093 | 1093 | 1076 | 1091 | 23,660 | +5.71(+0.53%) |
Jul 19, 2024 | 1091 | 1102 | 1075 | 1086 | 32,094 | -3.65(-0.34%) |
Jul 18, 2024 | 1074 | 1095 | 1068 | 1089 | 38,020 | +21.46(+2.01%) |
Jul 17, 2024 | 1079 | 1093 | 1067 | 1068 | 43,409 | -15.75(-1.45%) |
Jul 16, 2024 | 1071 | 1086 | 1070 | 1083 | 35,846 | +17.12(+1.61%) |
Jul 15, 2024 | 1088 | 1088 | 1057 | 1066 | 41,393 | -16.61(-1.53%) |
Jul 12, 2024 | 1085 | 1090 | 1079 | 1083 | 24,668 | +2.41(+0.22%) |
Jul 11, 2024 | 1085 | 1090 | 1072 | 1081 | 38,281 | -2.08(-0.19%) |
Jul 10, 2024 | 1083 | 1085 | 1072 | 1083 | 40,276 | +5.74(+0.53%) |
Jul 09, 2024 | 1089 | 1095 | 1076 | 1077 | 35,087 | -12.39(-1.14%) |
Jul 08, 2024 | 1078 | 1102 | 1073 | 1089 | 45,172 | +11.72(+1.09%) |
Jul 05, 2024 | 1092 | 1094 | 1062 | 1078 | 62,657 | -14.62(-1.34%) |
Jul 03, 2024 | 1113 | 1113 | 1090 | 1092 | 42,672 | -13.31(-1.20%) |
Jul 02, 2024 | 1115 | 1115 | 1088 | 1105 | 58,622 | -4.54(-0.41%) |
Jul 01, 2024 | 1093 | 1134 | 1091 | 1110 | 108,269 | +25.00(+2.30%) |
Jun 28, 2024 | 1075 | 1090 | 1061 | 1085 | 680,607 | +14.12(+1.32%) |
Jun 27, 2024 | 1062 | 1078 | 1056 | 1071 | 59,547 | +8.21(+0.77%) |
Jun 26, 2024 | 1050 | 1077 | 1040 | 1063 | 67,696 | +9.23(+0.88%) |
Jun 25, 2024 | 1031 | 1054 | 1028 | 1053 | 59,112 | +20.37(+1.97%) |
Jun 24, 2024 | 995.63 | 1037 | 995.63 | 1033 | 67,375 | +37.76(+3.79%) |
Jun 21, 2024 | 976.85 | 997.34 | 976.85 | 995.31 | 73,389 | +17.42(+1.78%) |
Jun 20, 2024 | 1024 | 1035 | 965.04 | 977.89 | 82,127 | -46.04(-4.50%) |
Jun 18, 2024 | 999.78 | 1033 | 999.78 | 1024 | 63,993 | +22.25(+2.22%) |
Jun 17, 2024 | 999.80 | 1005 | 994.86 | 1002 | 40,478 | -2.33(-0.23%) |
Jun 14, 2024 | 1005 | 1011 | 999.68 | 1004 | 43,553 | -8.08(-0.80%) |
Jun 13, 2024 | 1024 | 1024 | 1008 | 1012 | 40,392 | -12.10(-1.18%) |
Jun 12, 2024 | 1035 | 1048 | 1017 | 1024 | 89,847 | -11.82(-1.14%) |
Jun 11, 2024 | 1014 | 1037 | 996.51 | 1036 | 76,794 | +21.97(+2.17%) |
Jun 10, 2024 | 1015 | 1020 | 1003 | 1014 | 58,480 | -6.99(-0.68%) |
Jun 07, 2024 | 1017 | 1030 | 1017 | 1021 | 50,027 | +3.01(+0.30%) |
Jun 06, 2024 | 993.98 | 1020 | 987.69 | 1018 | 66,907 | +19.22(+1.92%) |
Jun 05, 2024 | 986.39 | 1000 | 975.94 | 998.80 | 74,548 | +12.41(+1.26%) |
Jun 04, 2024 | 980.25 | 997.66 | 973.87 | 986.39 | 62,896 | +3.69(+0.38%) |
Jun 03, 2024 | 982.00 | 991.37 | 970.00 | 982.70 | 60,806 | +1.66(+0.17%) |
May 31, 2024 | 982.60 | 985.72 | 963.70 | 981.04 | 80,855 | -1.66(-0.17%) |
May 30, 2024 | 984.84 | 999.81 | 979.91 | 982.70 | 47,367 | -2.14(-0.22%) |
May 29, 2024 | 975.63 | 995.00 | 975.63 | 984.84 | 57,981 | -3.56(-0.36%) |
May 28, 2024 | 983.71 | 997.02 | 982.84 | 988.40 | 72,083 | -4.25(-0.43%) |
May 24, 2024 | 975.38 | 995.30 | 975.38 | 992.65 | 63,648 | +18.60(+1.91%) |
May 23, 2024 | 995.15 | 1000 | 972.58 | 974.05 | 75,235 | -23.96(-2.40%) |
May 22, 2024 | 981.17 | 1004 | 981.17 | 998.01 | 83,205 | +16.84(+1.72%) |
May 21, 2024 | 944.17 | 982.90 | 941.91 | 981.17 | 54,282 | +35.84(+3.79%) |
May 20, 2024 | 942.61 | 954.00 | 938.65 | 945.33 | 39,007 | +8.33(+0.89%) |
May 17, 2024 | 932.02 | 940.95 | 930.22 | 937.00 | 71,225 | +4.58(+0.49%) |
May 16, 2024 | 948.68 | 961.89 | 925.08 | 932.42 | 63,946 | -19.15(-2.01%) |
May 15, 2024 | 954.58 | 964.05 | 951.24 | 951.57 | 38,499 | -1.93(-0.20%) |
May 14, 2024 | 952.01 | 953.87 | 945.00 | 953.50 | 33,498 | +1.49(+0.16%) |
May 13, 2024 | 957.20 | 960.78 | 952.01 | 952.01 | 39,205 | -0.09(-0.01%) |
May 10, 2024 | 952.28 | 954.09 | 939.02 | 952.10 | 36,097 | +4.50(+0.47%) |
May 09, 2024 | 948.23 | 949.22 | 935.00 | 947.60 | 56,728 | +2.79(+0.30%) |
May 08, 2024 | 1002 | 1003 | 944.09 | 944.81 | 115,179 | -64.50(-6.39%) |
May 07, 2024 | 917.04 | 1030 | 913.75 | 1009 | 204,497 | +151.43(+17.65%) |
May 06, 2024 | 854.99 | 863.25 | 852.20 | 857.88 | 41,089 | +4.48(+0.52%) |
May 03, 2024 | 850.00 | 853.40 | 837.51 | 853.40 | 42,672 | +12.37(+1.47%) |
May 02, 2024 | 833.71 | 844.17 | 829.04 | 841.03 | 38,201 | +10.49(+1.26%) |