Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2024 | 1718 | 1723 | 1679 | 1693 | 300,435 | -32.44(-1.88%) |
May 31, 2024 | 1700 | 1732 | 1690 | 1726 | 456,435 | +25.63(+1.51%) |
May 30, 2024 | 1701 | 1745 | 1697 | 1700 | 341,327 | -9.91(-0.58%) |
May 29, 2024 | 1690 | 1733 | 1690 | 1710 | 270,283 | +1.86(+0.11%) |
May 28, 2024 | 1694 | 1709 | 1680 | 1708 | 254,760 | +14.43(+0.85%) |
May 24, 2024 | 1683 | 1716 | 1671 | 1694 | 375,676 | -13.83(-0.81%) |
May 23, 2024 | 1749 | 1749 | 1698 | 1707 | 368,370 | -29.38(-1.69%) |
May 22, 2024 | 1773 | 1773 | 1722 | 1737 | 341,391 | -35.29(-1.99%) |
May 21, 2024 | 1773 | 1780 | 1758 | 1772 | 278,519 | -15.66(-0.88%) |
May 20, 2024 | 1749 | 1792 | 1742 | 1788 | 313,376 | +38.56(+2.20%) |
May 17, 2024 | 1734 | 1751 | 1726 | 1749 | 274,860 | +10.02(+0.58%) |
May 16, 2024 | 1728 | 1752 | 1721 | 1739 | 338,712 | +20.65(+1.20%) |
May 15, 2024 | 1703 | 1730 | 1683 | 1718 | 254,201 | +34.59(+2.05%) |
May 14, 2024 | 1670 | 1706 | 1656 | 1684 | 323,105 | +6.57(+0.39%) |
May 13, 2024 | 1710 | 1710 | 1671 | 1677 | 247,940 | -16.63(-0.98%) |
May 10, 2024 | 1700 | 1711 | 1682 | 1694 | 230,150 | -1.43(-0.08%) |
May 09, 2024 | 1718 | 1718 | 1685 | 1695 | 473,911 | -21.38(-1.25%) |
May 08, 2024 | 1665 | 1731 | 1663 | 1717 | 485,454 | +28.09(+1.66%) |
May 07, 2024 | 1653 | 1703 | 1640 | 1689 | 496,863 | +34.84(+2.11%) |
May 06, 2024 | 1642 | 1694 | 1633 | 1654 | 601,845 | +23.29(+1.43%) |
May 03, 2024 | 1620 | 1680 | 1617 | 1631 | 1,346,827 | +124.57(+8.27%) |
May 02, 2024 | 1463 | 1506 | 1444 | 1506 | 694,826 | +49.48(+3.40%) |