Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2006 | 2010 | 1981 | 2000 | 162,698 | +11.48(+0.58%) |
Aug 22, 2024 | 2000 | 2019 | 1983 | 1989 | 191,533 | -18.63(-0.93%) |
Aug 21, 2024 | 2013 | 2015 | 1973 | 2007 | 238,976 | +1.80(+0.09%) |
Aug 20, 2024 | 2020 | 2028 | 2000 | 2006 | 225,443 | -22.34(-1.10%) |
Aug 19, 2024 | 1990 | 2030 | 1985 | 2028 | 401,996 | +50.03(+2.53%) |
Aug 16, 2024 | 1992 | 1999 | 1969 | 1978 | 245,079 | -18.47(-0.93%) |
Aug 15, 2024 | 1920 | 1999 | 1915 | 1996 | 519,094 | +97.87(+5.15%) |
Aug 14, 2024 | 1922 | 1922 | 1883 | 1899 | 272,926 | -17.63(-0.92%) |
Aug 13, 2024 | 1905 | 1923 | 1892 | 1916 | 315,203 | +14.38(+0.76%) |
Aug 12, 2024 | 1885 | 1905 | 1875 | 1902 | 186,942 | +18.20(+0.97%) |
Aug 09, 2024 | 1870 | 1910 | 1870 | 1884 | 232,950 | +14.22(+0.76%) |
Aug 08, 2024 | 1880 | 1887 | 1829 | 1869 | 345,255 | +9.70(+0.52%) |
Aug 07, 2024 | 1835 | 1878 | 1826 | 1860 | 586,859 | +49.31(+2.72%) |
Aug 06, 2024 | 1788 | 1850 | 1776 | 1810 | 486,685 | +34.39(+1.94%) |
Aug 05, 2024 | 1666 | 1820 | 1657 | 1776 | 725,295 | -0.14(-0.01%) |
Aug 02, 2024 | 1701 | 1787 | 1693 | 1776 | 958,294 | +170.08(+10.59%) |
Aug 01, 2024 | 1675 | 1712 | 1580 | 1606 | 623,628 | -62.84(-3.77%) |
Jul 31, 2024 | 1660 | 1675 | 1646 | 1669 | 375,120 | +42.75(+2.63%) |
Jul 30, 2024 | 1624 | 1648 | 1603 | 1626 | 326,899 | +4.75(+0.29%) |
Jul 29, 2024 | 1667 | 1670 | 1614 | 1621 | 217,952 | -30.29(-1.83%) |
Jul 26, 2024 | 1629 | 1668 | 1629 | 1652 | 169,027 | +26.54(+1.63%) |
Jul 25, 2024 | 1634 | 1674 | 1595 | 1625 | 278,787 | -17.40(-1.06%) |
Jul 24, 2024 | 1676 | 1676 | 1636 | 1643 | 240,293 | -49.68(-2.94%) |
Jul 23, 2024 | 1684 | 1700 | 1680 | 1692 | 217,693 | +4.85(+0.29%) |
Jul 22, 2024 | 1668 | 1692 | 1651 | 1687 | 193,922 | +37.39(+2.27%) |
Jul 19, 2024 | 1613 | 1665 | 1613 | 1650 | 174,114 | +26.73(+1.65%) |
Jul 18, 2024 | 1671 | 1685 | 1614 | 1623 | 270,361 | -46.83(-2.80%) |
Jul 17, 2024 | 1710 | 1710 | 1655 | 1670 | 378,215 | -50.34(-2.93%) |
Jul 16, 2024 | 1741 | 1746 | 1707 | 1720 | 265,138 | -23.56(-1.35%) |
Jul 15, 2024 | 1746 | 1760 | 1727 | 1744 | 376,653 | -17.23(-0.98%) |
Jul 12, 2024 | 1710 | 1764 | 1710 | 1761 | 335,287 | +52.57(+3.08%) |
Jul 11, 2024 | 1711 | 1734 | 1700 | 1709 | 259,310 | +5.26(+0.31%) |
Jul 10, 2024 | 1734 | 1739 | 1680 | 1703 | 268,186 | -18.66(-1.08%) |
Jul 09, 2024 | 1699 | 1734 | 1676 | 1722 | 349,068 | +38.30(+2.27%) |
Jul 08, 2024 | 1659 | 1701 | 1647 | 1684 | 310,517 | +24.79(+1.49%) |
Jul 05, 2024 | 1610 | 1666 | 1598 | 1659 | 354,495 | +67.52(+4.24%) |
Jul 03, 2024 | 1585 | 1594 | 1563 | 1591 | 207,689 | -5.04(-0.32%) |
Jul 02, 2024 | 1591 | 1618 | 1583 | 1596 | 297,471 | -1.12(-0.07%) |
Jul 01, 2024 | 1636 | 1641 | 1572 | 1598 | 337,655 | -45.80(-2.79%) |
Jun 28, 2024 | 1664 | 1673 | 1638 | 1643 | 249,708 | -17.49(-1.05%) |
Jun 27, 2024 | 1682 | 1690 | 1650 | 1661 | 250,671 | -18.07(-1.08%) |
Jun 26, 2024 | 1636 | 1683 | 1626 | 1679 | 315,157 | +36.68(+2.23%) |
Jun 25, 2024 | 1592 | 1647 | 1590 | 1642 | 281,273 | +59.42(+3.75%) |
Jun 24, 2024 | 1608 | 1618 | 1580 | 1583 | 245,098 | -17.19(-1.07%) |
Jun 21, 2024 | 1622 | 1622 | 1580 | 1600 | 309,713 | +15.02(+0.95%) |
Jun 20, 2024 | 1570 | 1587 | 1568 | 1585 | 264,090 | +11.63(+0.74%) |
Jun 18, 2024 | 1558 | 1583 | 1550 | 1573 | 250,762 | +14.17(+0.91%) |
Jun 17, 2024 | 1580 | 1588 | 1558 | 1559 | 313,023 | -22.91(-1.45%) |
Jun 14, 2024 | 1582 | 1588 | 1561 | 1582 | 223,147 | +1.61(+0.10%) |
Jun 13, 2024 | 1606 | 1617 | 1573 | 1581 | 251,076 | -18.81(-1.18%) |
Jun 12, 2024 | 1600 | 1609 | 1574 | 1599 | 283,671 | +19.34(+1.22%) |
Jun 11, 2024 | 1594 | 1601 | 1575 | 1580 | 192,020 | -21.88(-1.37%) |
Jun 10, 2024 | 1589 | 1614 | 1584 | 1602 | 181,566 | +1.72(+0.11%) |
Jun 07, 2024 | 1623 | 1623 | 1593 | 1600 | 292,800 | -20.93(-1.29%) |
Jun 06, 2024 | 1605 | 1629 | 1605 | 1621 | 366,621 | +16.19(+1.01%) |
Jun 05, 2024 | 1631 | 1642 | 1602 | 1605 | 447,165 | -25.75(-1.58%) |
Jun 04, 2024 | 1684 | 1695 | 1618 | 1631 | 380,436 | -62.49(-3.69%) |