Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 41366 | 41585 | 41146 | 41563 | 4,877,278 | +228.00(+0.55%) |
Aug 29, 2024 | 41346 | 41578 | 41087 | 41335 | 3,074,122 | +243.70(+0.59%) |
Aug 28, 2024 | 41250 | 41351 | 40842 | 41091 | 2,716,338 | -159.10(-0.39%) |
Aug 27, 2024 | 41186 | 41272 | 41109 | 41250 | 2,481,930 | +10.00(+0.02%) |
Aug 26, 2024 | 41201 | 41420 | 41140 | 41240 | 2,487,119 | +65.40(+0.16%) |
Aug 23, 2024 | 40879 | 41208 | 40843 | 41175 | 3,000,887 | +462.30(+1.14%) |
Aug 22, 2024 | 40932 | 41027 | 40584 | 40713 | 3,081,997 | -177.70(-0.43%) |
Aug 21, 2024 | 40881 | 40974 | 40738 | 40890 | 2,794,987 | +55.50(+0.14%) |
Aug 20, 2024 | 40874 | 40909 | 40757 | 40835 | 2,885,116 | -61.50(-0.15%) |
Aug 19, 2024 | 40671 | 40907 | 40671 | 40896 | 2,821,876 | +236.70(+0.58%) |
Aug 16, 2024 | 40529 | 40726 | 40454 | 40660 | 3,232,990 | +96.70(+0.24%) |
Aug 15, 2024 | 40296 | 40590 | 40296 | 40563 | 4,424,291 | +554.70(+1.39%) |
Aug 14, 2024 | 39801 | 40069 | 39737 | 40008 | 3,134,372 | +242.80(+0.61%) |
Aug 13, 2024 | 39445 | 39793 | 39392 | 39766 | 3,640,860 | +408.60(+1.04%) |
Aug 12, 2024 | 39556 | 39587 | 39252 | 39357 | 3,107,613 | -140.50(-0.36%) |
Aug 09, 2024 | 39408 | 39629 | 39230 | 39498 | 3,165,355 | +51.00(+0.13%) |
Aug 08, 2024 | 38940 | 39508 | 38923 | 39446 | 3,753,336 | +683.10(+1.76%) |
Aug 07, 2024 | 39230 | 39478 | 38732 | 38763 | 4,267,552 | -234.30(-0.60%) |
Aug 06, 2024 | 38736 | 39450 | 38638 | 38998 | 4,625,242 | +294.40(+0.76%) |
Aug 05, 2024 | 38681 | 39056 | 38499 | 38703 | 6,588,950 | -1034.00(-2.60%) |
Aug 02, 2024 | 39948 | 40075 | 39359 | 39737 | 8,422,258 | -610.70(-1.51%) |
Aug 01, 2024 | 40917 | 41097 | 40099 | 40348 | 4,455,469 | -494.80(-1.21%) |
Jul 31, 2024 | 40769 | 41199 | 40656 | 40843 | 4,174,426 | +99.50(+0.24%) |
Jul 30, 2024 | 40622 | 40866 | 40529 | 40743 | 3,511,151 | +203.40(+0.50%) |
Jul 29, 2024 | 40666 | 40682 | 40389 | 40540 | 2,719,668 | -49.40(-0.12%) |
Jul 26, 2024 | 40141 | 40754 | 40141 | 40589 | 3,344,549 | +654.20(+1.64%) |
Jul 25, 2024 | 39829 | 40439 | 39818 | 39935 | 3,758,144 | +81.20(+0.20%) |
Jul 24, 2024 | 40211 | 40258 | 39807 | 39854 | 3,942,758 | -504.20(-1.25%) |
Jul 23, 2024 | 40444 | 40528 | 40320 | 40358 | 2,876,166 | -57.30(-0.14%) |
Jul 22, 2024 | 40414 | 40472 | 40223 | 40415 | 3,515,852 | +127.90(+0.32%) |
Jul 19, 2024 | 40592 | 40626 | 40203 | 40288 | 3,545,688 | -377.50(-0.93%) |
Jul 18, 2024 | 41157 | 41376 | 40598 | 40665 | 3,885,450 | -533.10(-1.29%) |
Jul 17, 2024 | 40863 | 41222 | 40850 | 41198 | 4,345,418 | +243.60(+0.59%) |
Jul 16, 2024 | 40264 | 40989 | 40264 | 40954 | 3,063,662 | +742.80(+1.85%) |
Jul 15, 2024 | 40138 | 40351 | 40136 | 40212 | 3,088,152 | +210.80(+0.53%) |
Jul 12, 2024 | 39783 | 40257 | 39783 | 40001 | 3,290,698 | +247.10(+0.62%) |
Jul 11, 2024 | 39746 | 39876 | 39623 | 39754 | 3,619,512 | +32.40(+0.08%) |
Jul 10, 2024 | 39272 | 39736 | 39257 | 39721 | 3,341,479 | +429.40(+1.09%) |
Jul 09, 2024 | 39357 | 39492 | 39147 | 39292 | 3,593,347 | -52.80(-0.13%) |
Jul 08, 2024 | 39392 | 39655 | 39278 | 39345 | 3,574,141 | -31.10(-0.08%) |
Jul 05, 2024 | 39313 | 39400 | 39169 | 39376 | 3,314,961 | +67.90(+0.17%) |
Jul 03, 2024 | 39308 | 39308 | 39308 | 39308 | 2,021,020 | -23.90(-0.06%) |
Jul 02, 2024 | 39114 | 39340 | 39086 | 39332 | 3,177,212 | +162.40(+0.41%) |
Jul 01, 2024 | 39186 | 39438 | 39038 | 39170 | 3,479,788 | +50.60(+0.13%) |
Jun 28, 2024 | 39092 | 39444 | 38937 | 39119 | 6,885,012 | -45.20(-0.12%) |
Jun 27, 2024 | 39107 | 39251 | 39027 | 39164 | 3,363,210 | +36.30(+0.09%) |
Jun 26, 2024 | 39063 | 39184 | 38909 | 39128 | 3,330,147 | +15.60(+0.04%) |
Jun 25, 2024 | 39399 | 39423 | 38997 | 39112 | 3,391,474 | -299.00(-0.76%) |
Jun 24, 2024 | 39184 | 39571 | 39184 | 39411 | 3,738,020 | +260.90(+0.67%) |
Jun 21, 2024 | 39208 | 39257 | 39062 | 39150 | 8,392,962 | +15.50(+0.04%) |
Jun 20, 2024 | 38805 | 39232 | 38778 | 39135 | 3,976,346 | +299.90(+0.77%) |
Jun 18, 2024 | 38835 | 38835 | 38835 | 38835 | 3,241,044 | +56.80(+0.15%) |
Jun 17, 2024 | 38565 | 38840 | 38432 | 38778 | 3,461,643 | +188.90(+0.49%) |
Jun 14, 2024 | 38528 | 38595 | 38306 | 38589 | 2,751,222 | -57.90(-0.15%) |
Jun 13, 2024 | 38677 | 38712 | 38408 | 38647 | 3,416,697 | -65.10(-0.17%) |
Jun 12, 2024 | 38951 | 39120 | 38621 | 38712 | 4,720,869 | -35.20(-0.09%) |
Jun 11, 2024 | 38796 | 38796 | 38446 | 38747 | 3,831,446 | -120.60(-0.31%) |
Jun 10, 2024 | 38785 | 38878 | 38665 | 38868 | 3,305,779 | +69.00(+0.18%) |
Jun 07, 2024 | 38861 | 39105 | 38752 | 38799 | 2,723,380 | -87.20(-0.22%) |
Jun 06, 2024 | 38825 | 39004 | 38736 | 38886 | 2,690,022 | +78.90(+0.20%) |
Jun 05, 2024 | 38775 | 38844 | 38549 | 38807 | 3,108,184 | +96.00(+0.25%) |
Jun 04, 2024 | 38519 | 38787 | 38398 | 38711 | 3,042,249 | +140.30(+0.36%) |