Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 67784 | 66559 | 67518 | 1,618 | +46.00(+0.07%) | |
Oct 21, 2024 | 69487 | 66815 | 67472 | 1,747 | -1627.00(-2.35%) | |
Oct 20, 2024 | 69363 | 68102 | 69099 | 608 | +735.00(+1.08%) | |
Oct 19, 2024 | 68668 | 68020 | 68364 | 412 | -18.00(-0.03%) | |
Oct 18, 2024 | 68998 | 67176 | 68382 | 1,437 | +1013.00(+1.50%) | |
Oct 17, 2024 | 67914 | 66631 | 67369 | 1,310 | -274.00(-0.41%) | |
Oct 16, 2024 | 68388 | 66744 | 67643 | 1,759 | +869.00(+1.30%) | |
Oct 15, 2024 | 67922 | 64802 | 66774 | 2,429 | +651.00(+0.98%) | |
Oct 14, 2024 | 66479 | 62450 | 66123 | 2,406 | +3454.00(+5.51%) | |
Oct 13, 2024 | 63271 | 62039 | 62669 | 634 | -562.00(-0.89%) | |
Oct 12, 2024 | 63455 | 62345 | 63231 | 708 | +729.00(+1.17%) | |
Oct 11, 2024 | 63409 | 60041 | 62502 | 1,565 | +2266.00(+3.76%) | |
Oct 10, 2024 | 61246 | 58867 | 60236 | 1,794 | -352.00(-0.58%) | |
Oct 09, 2024 | 62503 | 60268 | 60588 | 1,373 | -1416.00(-2.28%) | |
Oct 08, 2024 | 63172 | 61839 | 62004 | 1,116 | -541.00(-0.86%) | |
Oct 07, 2024 | 64444 | 62130 | 62545 | 1,806 | -262.00(-0.42%) | |
Oct 06, 2024 | 62962 | 61816 | 62807 | 838 | +792.00(+1.28%) | |
Oct 05, 2024 | 62368 | 61699 | 62015 | 450 | +5.00(+0.01%) | |
Oct 04, 2024 | 62473 | 60474 | 62010 | 1,394 | +1250.00(+2.06%) | |
Oct 03, 2024 | 61461 | 59860 | 60760 | 1,411 | +3.00(+0.00%) | |
Oct 02, 2024 | 62350 | 59972 | 60757 | 2,443 | +46.00(+0.08%) | |
Oct 01, 2024 | 64122 | 60164 | 60711 | 2,890 | -2645.00(-4.17%) | |
Sep 30, 2024 | 65739 | 63049 | 63356 | 1,660 | -2194.00(-3.35%) | |
Sep 29, 2024 | 66071 | 65450 | 65550 | 520 | -115.00(-0.18%) | |
Sep 28, 2024 | 66255 | 65442 | 65665 | 522 | -91.00(-0.14%) | |
Sep 27, 2024 | 66508 | 64840 | 65756 | 1,262 | +790.00(+1.22%) | |
Sep 26, 2024 | 65851 | 62675 | 64966 | 1,766 | +1878.00(+2.98%) | |
Sep 25, 2024 | 64795 | 63000 | 63088 | 1,171 | -1264.00(-1.96%) | |
Sep 24, 2024 | 64677 | 62720 | 64352 | 1,616 | +1109.00(+1.75%) | |
Sep 23, 2024 | 64730 | 62585 | 63243 | 1,112 | -241.00(-0.38%) | |
Sep 22, 2024 | 63990 | 62390 | 63484 | 964 | +167.00(+0.26%) | |
Sep 21, 2024 | 63401 | 62760 | 63317 | 545 | +181.00(+0.29%) | |
Sep 20, 2024 | 64121 | 62353 | 63136 | 1,652 | +114.00(+0.18%) | |
Sep 19, 2024 | 63882 | 61154 | 63022 | 3,293 | +1804.00(+2.95%) | |
Sep 18, 2024 | 61343 | 59189 | 61218 | 2,992 | +1052.00(+1.75%) | |
Sep 17, 2024 | 61331 | 57627 | 60166 | 2,683 | +1945.00(+3.34%) | |
Sep 16, 2024 | 59254 | 57488 | 58221 | 1,733 | -952.00(-1.61%) | |
Sep 15, 2024 | 60388 | 58708 | 59173 | 1,377 | -818.00(-1.36%) | |
Sep 14, 2024 | 60657 | 59438 | 59991 | 786 | -417.00(-0.69%) | |
Sep 13, 2024 | 60670 | 57640 | 60408 | 2,575 | +2352.00(+4.05%) | |
Sep 12, 2024 | 58560 | 57327 | 58056 | 2,403 | +655.00(+1.14%) | |
Sep 11, 2024 | 58000 | 55554 | 57401 | 3,006 | -361.00(-0.62%) | |
Sep 10, 2024 | 58042 | 56406 | 57762 | 1,886 | +552.00(+0.96%) | |
Sep 09, 2024 | 58070 | 54587 | 57210 | 2,641 | +2302.00(+4.19%) | |
Sep 08, 2024 | 55306 | 53636 | 54908 | 1,269 | +859.00(+1.59%) | |
Sep 07, 2024 | 54839 | 53731 | 54049 | 1,025 | +286.00(+0.53%) | |
Sep 06, 2024 | 56984 | 52546 | 53763 | 2,917 | -2297.00(-4.10%) | |
Sep 05, 2024 | 58315 | 55649 | 56060 | 1,490 | -2035.00(-3.50%) | |
Sep 04, 2024 | 58518 | 55602 | 58095 | 2,113 | +440.00(+0.76%) | |
Sep 03, 2024 | 59803 | 57556 | 57655 | 1,436 | -1427.00(-2.42%) | |
Sep 02, 2024 | 59411 | 57131 | 59082 | 1,659 | +1693.00(+2.95%) | |
Sep 01, 2024 | 59060 | 57205 | 57389 | 1,637 | -1563.00(-2.65%) | |
Aug 31, 2024 | 59431 | 58750 | 58952 | 752 | -253.00(-0.43%) | |
Aug 30, 2024 | 59905 | 57721 | 59205 | 2,037 | -78.00(-0.13%) | |
Aug 29, 2024 | 61182 | 58701 | 59283 | 2,495 | +188.00(+0.32%) | |
Aug 28, 2024 | 60212 | 57866 | 59095 | 2,869 | -606.00(-1.02%) | |
Aug 27, 2024 | 63236 | 58090 | 59701 | 2,476 | -3411.00(-5.40%) | |
Aug 26, 2024 | 64828 | 62879 | 63112 | 1,488 | -1644.00(-2.54%) | |
Aug 25, 2024 | 65103 | 63814 | 64756 | 882 | +808.00(+1.26%) | |
Aug 24, 2024 | 64506 | 63594 | 63948 | 1,196 | -179.00(-0.28%) | |
Aug 23, 2024 | 64988 | 60348 | 64127 | 3,432 | +3693.00(+6.11%) | |
Aug 22, 2024 | 61416 | 59774 | 60434 | 2,001 | -763.00(-1.25%) | |
Aug 21, 2024 | 61838 | 58816 | 61197 | 2,431 | +2063.00(+3.49%) | |
Aug 20, 2024 | 61424 | 58553 | 59134 | 2,582 | -237.00(-0.40%) | |
Aug 19, 2024 | 59524 | 57844 | 59371 | 2,121 | +358.00(+0.61%) | |
Aug 18, 2024 | 60271 | 58956 | 59013 | 1,296 | -378.00(-0.64%) | |
Aug 17, 2024 | 59704 | 58828 | 59391 | 909 | +367.00(+0.62%) | |
Aug 16, 2024 | 59841 | 57104 | 59024 | 2,946 | +1290.00(+2.23%) | |
Aug 15, 2024 | 59851 | 56138 | 57734 | 3,256 | -1220.00(-2.07%) | |
Aug 14, 2024 | 61809 | 58456 | 58954 | 3,006 | -1556.00(-2.57%) | |
Aug 13, 2024 | 61600 | 58455 | 60510 | 2,869 | +1202.00(+2.03%) | |
Aug 12, 2024 | 60700 | 57681 | 59308 | 3,452 | +352.00(+0.60%) | |
Aug 11, 2024 | 61868 | 58315 | 58956 | 1,457 | -1872.00(-3.08%) | |
Aug 10, 2024 | 61476 | 60270 | 60828 | 1,031 | +176.00(+0.29%) | |
Aug 09, 2024 | 62099 | 59571 | 60652 | 2,301 | -1331.00(-2.15%) | |
Aug 08, 2024 | 62729 | 54748 | 61983 | 3,803 | +6799.00(+12.32%) | |
Aug 07, 2024 | 57737 | 54568 | 55184 | 4,014 | -766.00(-1.37%) | |
Aug 06, 2024 | 57058 | 53923 | 55950 | 3,767 | +1391.00(+2.55%) | |
Aug 05, 2024 | 58573 | 49577 | 54559 | 8,298 | -4020.00(-6.86%) | |
Aug 04, 2024 | 61073 | 57155 | 58579 | 2,319 | -2207.00(-3.63%) | |
Aug 03, 2024 | 62151 | 59839 | 60786 | 1,831 | -890.00(-1.44%) | |
Aug 02, 2024 | 65548 | 61169 | 61676 | 3,471 | -3360.00(-5.17%) |