Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -2156.00(-3.55%) | |
Aug 03, 2024 | 62151 | 59839 | 60735 | 1,830 | -941.00(-1.53%) | |
Aug 02, 2024 | 65548 | 61169 | 61676 | 3,474 | -3332.00(-5.13%) | |
Aug 01, 2024 | 65568 | 62233 | 65008 | 2,889 | +296.00(+0.46%) | |
Jul 31, 2024 | 66814 | 64507 | 64712 | 1,627 | -1451.00(-2.19%) | |
Jul 30, 2024 | 67058 | 65302 | 66163 | 1,559 | -841.00(-1.26%) | |
Jul 29, 2024 | 70016 | 66445 | 67004 | 2,383 | -1124.00(-1.65%) | |
Jul 28, 2024 | 68298 | 67064 | 68128 | 916 | -57.00(-0.08%) | |
Jul 27, 2024 | 69404 | 66637 | 68185 | 1,799 | +302.00(+0.44%) | |
Jul 26, 2024 | 68214 | 65632 | 67883 | 1,788 | +2174.00(+3.31%) | |
Jul 25, 2024 | 66135 | 63424 | 65709 | 2,023 | +378.00(+0.58%) | |
Jul 24, 2024 | 67112 | 65117 | 65331 | 1,804 | -492.00(-0.75%) | |
Jul 23, 2024 | 67776 | 65452 | 65823 | 2,440 | -1645.00(-2.44%) | |
Jul 22, 2024 | 68486 | 66583 | 67468 | 2,379 | -595.00(-0.87%) | |
Jul 21, 2024 | 68364 | 65833 | 68063 | 1,841 | +857.00(+1.28%) | |
Jul 20, 2024 | 67617 | 66284 | 67206 | 1,198 | +434.00(+0.65%) | |
Jul 19, 2024 | 67466 | 63303 | 66772 | 3,124 | +2785.00(+4.35%) | |
Jul 18, 2024 | 65108 | 63227 | 63987 | 1,507 | -312.00(-0.49%) | |
Jul 17, 2024 | 66129 | 63890 | 64299 | 1,927 | -939.00(-1.44%) | |
Jul 16, 2024 | 65340 | 62446 | 65238 | 3,179 | +691.00(+1.07%) | |
Jul 15, 2024 | 64789 | 60685 | 64547 | 3,735 | +3419.00(+5.59%) | |
Jul 14, 2024 | 61424 | 59163 | 61128 | 1,547 | +1769.00(+2.98%) | |
Jul 13, 2024 | 59853 | 57783 | 59359 | 1,301 | +1537.00(+2.66%) | |
Jul 12, 2024 | 58539 | 56551 | 57822 | 2,137 | +567.00(+0.99%) | |
Jul 11, 2024 | 59516 | 57072 | 57255 | 2,102 | -378.00(-0.66%) | |
Jul 10, 2024 | 59459 | 57152 | 57633 | 1,843 | -306.00(-0.53%) | |
Jul 09, 2024 | 58278 | 56300 | 57939 | 2,403 | +1257.00(+2.22%) | |
Jul 08, 2024 | 58200 | 54296 | 56682 | 3,246 | +243.00(+0.43%) | |
Jul 07, 2024 | 58466 | 56202 | 56439 | 1,040 | -1946.00(-3.33%) | |
Jul 06, 2024 | 58488 | 56044 | 58385 | 1,206 | +1655.00(+2.92%) | |
Jul 05, 2024 | 57875 | 53550 | 56730 | 3,338 | -1077.00(-1.86%) | |
Jul 04, 2024 | 60430 | 56748 | 57807 | 2,309 | -2480.00(-4.11%) | |
Jul 03, 2024 | 62196 | 59334 | 60287 | 2,053 | -1752.00(-2.82%) | |
Jul 02, 2024 | 63211 | 61731 | 62039 | 1,130 | -745.00(-1.19%) | |
Jul 01, 2024 | 63794 | 62465 | 62784 | 1,936 | -6.00(-0.01%) | |
Jun 30, 2024 | 62931 | 60620 | 62790 | 947 | +1886.00(+3.10%) | |
Jun 29, 2024 | 61114 | 60260 | 60904 | 584 | +631.00(+1.05%) | |
Jun 28, 2024 | 62151 | 59923 | 60273 | 1,740 | -1299.00(-2.11%) | |
Jun 27, 2024 | 62323 | 60561 | 61572 | 1,614 | +763.00(+1.25%) | |
Jun 26, 2024 | 62458 | 60675 | 60809 | 1,393 | -864.00(-1.40%) | |
Jun 25, 2024 | 62395 | 60171 | 61673 | 2,732 | +1497.00(+2.49%) | |
Jun 24, 2024 | 63508 | 58456 | 60176 | 3,960 | -3333.00(-5.25%) | |
Jun 23, 2024 | 64490 | 63508 | 63509 | 554 | -778.00(-1.21%) | |
Jun 22, 2024 | 64491 | 63917 | 64287 | 277 | +184.00(+0.29%) | |
Jun 21, 2024 | 65004 | 63356 | 64103 | 1,670 | -842.00(-1.30%) | |
Jun 20, 2024 | 66455 | 64516 | 64945 | 2,185 | +46.00(+0.07%) | |
Jun 19, 2024 | 65702 | 64664 | 64899 | 919 | -227.00(-0.35%) | |
Jun 18, 2024 | 66559 | 64032 | 65126 | 2,211 | -1336.00(-2.01%) | |
Jun 17, 2024 | 67260 | 65066 | 66462 | 2,484 | -135.00(-0.20%) | |
Jun 16, 2024 | 66914 | 66010 | 66597 | 709 | +389.00(+0.59%) | |
Jun 15, 2024 | 66415 | 65828 | 66208 | 695 | +252.00(+0.38%) | |
Jun 14, 2024 | 67314 | 64936 | 65956 | 2,362 | -893.00(-1.34%) | |
Jun 13, 2024 | 68433 | 66242 | 66849 | 1,989 | -1339.00(-1.96%) | |
Jun 12, 2024 | 70007 | 66911 | 68188 | 2,465 | +833.00(+1.24%) | |
Jun 11, 2024 | 69548 | 66011 | 67355 | 2,416 | -2051.00(-2.96%) | |
Jun 10, 2024 | 70167 | 69173 | 69406 | 831 | -244.00(-0.35%) | |
Jun 09, 2024 | 69840 | 69131 | 69650 | 470 | +345.00(+0.50%) | |
Jun 08, 2024 | 69538 | 69150 | 69305 | 424 | -5.00(-0.01%) | |
Jun 07, 2024 | 71949 | 68450 | 69310 | 3,144 | -1468.00(-2.07%) | |
Jun 06, 2024 | 71629 | 70116 | 70778 | 1,686 | -121.00(-0.17%) | |
Jun 05, 2024 | 71759 | 69600 | 70899 | 2,039 | +467.00(+0.66%) | |
Jun 04, 2024 | 71074 | 68553 | 70432 | 2,046 | +1564.00(+2.27%) | |
Jun 03, 2024 | 70268 | 67590 | 68868 | 2,389 | +1005.00(+1.48%) | |
Jun 02, 2024 | 68405 | 67281 | 67863 | 556 | +142.00(+0.21%) |