Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 3122 | 3140 | 3098 | 3123 | 95,190 | +18.60(+0.60%) |
Sep 12, 2024 | 3115 | 3126 | 3084 | 3105 | 98,431 | -14.55(-0.47%) |
Sep 11, 2024 | 3123 | 3123 | 3046 | 3119 | 97,286 | -12.96(-0.41%) |
Sep 10, 2024 | 3110 | 3135 | 3081 | 3132 | 97,258 | +11.77(+0.38%) |
Sep 09, 2024 | 3095 | 3151 | 3082 | 3120 | 105,340 | +27.94(+0.90%) |
Sep 06, 2024 | 3143 | 3160 | 3085 | 3093 | 107,601 | -48.61(-1.55%) |
Sep 05, 2024 | 3166 | 3166 | 3111 | 3141 | 86,584 | -25.54(-0.81%) |
Sep 04, 2024 | 3141 | 3170 | 3117 | 3167 | 96,994 | +27.04(+0.86%) |
Sep 03, 2024 | 3186 | 3186 | 3129 | 3140 | 133,615 | -41.81(-1.31%) |
Aug 30, 2024 | 3211 | 3234 | 3150 | 3181 | 129,690 | -23.25(-0.73%) |
Aug 29, 2024 | 3217 | 3232 | 3177 | 3205 | 93,188 | +8.03(+0.25%) |
Aug 28, 2024 | 3190 | 3211 | 3180 | 3197 | 60,645 | +14.85(+0.47%) |
Aug 27, 2024 | 3148 | 3187 | 3148 | 3182 | 59,797 | +24.75(+0.78%) |
Aug 26, 2024 | 3137 | 3178 | 3137 | 3157 | 84,050 | +31.43(+1.01%) |
Aug 23, 2024 | 3193 | 3193 | 3108 | 3126 | 120,906 | -45.22(-1.43%) |
Aug 22, 2024 | 3180 | 3189 | 3160 | 3171 | 87,059 | -31.33(-0.98%) |
Aug 21, 2024 | 3199 | 3213 | 3194 | 3202 | 79,070 | +15.41(+0.48%) |
Aug 20, 2024 | 3177 | 3209 | 3172 | 3187 | 75,491 | +14.63(+0.46%) |
Aug 19, 2024 | 3195 | 3206 | 3156 | 3172 | 128,789 | -40.69(-1.27%) |
Aug 16, 2024 | 3176 | 3227 | 3172 | 3213 | 86,318 | +43.93(+1.39%) |
Aug 15, 2024 | 3208 | 3208 | 3153 | 3169 | 109,539 | -27.48(-0.86%) |
Aug 14, 2024 | 3154 | 3226 | 3154 | 3196 | 111,640 | +40.51(+1.28%) |
Aug 13, 2024 | 3138 | 3169 | 3123 | 3156 | 120,658 | +7.31(+0.23%) |
Aug 12, 2024 | 3162 | 3164 | 3101 | 3149 | 125,592 | +28.35(+0.91%) |
Aug 09, 2024 | 3173 | 3173 | 3109 | 3120 | 73,533 | -36.77(-1.16%) |
Aug 08, 2024 | 3084 | 3169 | 3084 | 3157 | 124,199 | +72.68(+2.36%) |
Aug 07, 2024 | 3116 | 3164 | 3083 | 3084 | 100,933 | -35.25(-1.13%) |
Aug 06, 2024 | 3113 | 3190 | 3113 | 3120 | 113,965 | +7.16(+0.23%) |
Aug 05, 2024 | 3174 | 3192 | 3104 | 3112 | 181,194 | -65.24(-2.05%) |
Aug 02, 2024 | 3146 | 3179 | 3119 | 3178 | 140,339 | +29.31(+0.93%) |
Aug 01, 2024 | 3135 | 3159 | 3120 | 3148 | 100,062 | +14.67(+0.47%) |
Jul 31, 2024 | 3100 | 3146 | 3098 | 3134 | 127,037 | +25.29(+0.81%) |
Jul 30, 2024 | 3075 | 3117 | 3047 | 3108 | 103,349 | +35.74(+1.16%) |
Jul 29, 2024 | 3088 | 3103 | 3029 | 3073 | 103,416 | -17.65(-0.57%) |
Jul 26, 2024 | 3028 | 3115 | 3028 | 3090 | 182,600 | +59.34(+1.96%) |
Jul 25, 2024 | 2930 | 3049 | 2922 | 3031 | 186,233 | +89.24(+3.03%) |
Jul 24, 2024 | 2919 | 2951 | 2894 | 2942 | 126,999 | +20.20(+0.69%) |
Jul 23, 2024 | 2940 | 2968 | 2914 | 2922 | 86,695 | -36.20(-1.22%) |
Jul 22, 2024 | 2956 | 2976 | 2941 | 2958 | 91,175 | +7.33(+0.25%) |
Jul 19, 2024 | 2949 | 2974 | 2932 | 2950 | 90,443 | +24.05(+0.82%) |
Jul 18, 2024 | 2984 | 2990 | 2921 | 2926 | 94,154 | -57.76(-1.94%) |
Jul 17, 2024 | 2996 | 2996 | 2958 | 2984 | 109,697 | -1.22(-0.04%) |
Jul 16, 2024 | 2955 | 3008 | 2955 | 2985 | 118,097 | +43.87(+1.49%) |
Jul 15, 2024 | 2912 | 2960 | 2912 | 2941 | 115,558 | +20.63(+0.71%) |
Jul 12, 2024 | 2917 | 2956 | 2898 | 2921 | 110,919 | +38.93(+1.35%) |
Jul 11, 2024 | 2839 | 2885 | 2837 | 2882 | 120,615 | +25.55(+0.89%) |
Jul 10, 2024 | 2829 | 2860 | 2803 | 2856 | 70,727 | +39.29(+1.39%) |
Jul 09, 2024 | 2836 | 2837 | 2805 | 2817 | 85,534 | -19.34(-0.68%) |
Jul 08, 2024 | 2840 | 2863 | 2812 | 2836 | 99,872 | +21.40(+0.76%) |
Jul 05, 2024 | 2842 | 2842 | 2801 | 2815 | 110,272 | -29.88(-1.05%) |
Jul 03, 2024 | 2870 | 2870 | 2818 | 2845 | 88,679 | -25.12(-0.88%) |
Jul 02, 2024 | 2834 | 2870 | 2811 | 2870 | 129,089 | +37.21(+1.31%) |