Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 1709 | 1715 | 1701 | 1702 | 0 | +0.63(+0.04%) |
Oct 24, 2024 | 1702 | 1703 | 1697 | 1702 | 0 | +2.96(+0.17%) |
Oct 23, 2024 | 1706 | 1708 | 1691 | 1699 | 0 | -12.83(-0.75%) |
Oct 22, 2024 | 1706 | 1715 | 1705 | 1712 | 0 | -0.96(-0.06%) |
Oct 21, 2024 | 1714 | 1716 | 1706 | 1713 | 0 | -3.06(-0.18%) |
Oct 18, 2024 | 1714 | 1718 | 1713 | 1716 | 0 | +5.45(+0.32%) |
Oct 17, 2024 | 1720 | 1720 | 1710 | 1710 | 0 | -1.47(-0.09%) |
Oct 16, 2024 | 1705 | 1713 | 1704 | 1712 | 0 | +6.51(+0.38%) |
Oct 15, 2024 | 1717 | 1718 | 1703 | 1705 | 0 | -10.80(-0.63%) |
Oct 14, 2024 | 1710 | 1719 | 1709 | 1716 | 0 | +10.12(+0.59%) |
Oct 11, 2024 | 1697 | 1708 | 1697 | 1706 | 0 | +8.65(+0.51%) |
Oct 10, 2024 | 1696 | 1701 | 1694 | 1697 | 0 | -3.09(-0.18%) |
Oct 09, 2024 | 1691 | 1701 | 1689 | 1700 | 0 | +10.20(+0.60%) |
Oct 08, 2024 | 1684 | 1692 | 1683 | 1690 | 0 | +11.12(+0.66%) |
Oct 07, 2024 | 1687 | 1688 | 1677 | 1679 | 0 | -11.60(-0.69%) |
Oct 04, 2024 | 1689 | 1691 | 1680 | 1691 | 0 | +11.24(+0.67%) |
Oct 03, 2024 | 1678 | 1683 | 1675 | 1679 | 0 | -1.48(-0.09%) |
Oct 02, 2024 | 1678 | 1684 | 1674 | 1681 | 0 | -0.50(-0.03%) |
Oct 01, 2024 | 1690 | 1690 | 1676 | 1681 | 0 | -10.58(-0.63%) |
Sep 30, 2024 | 1684 | 1693 | 1678 | 1692 | 0 | +5.27(+0.31%) |
Sep 27, 2024 | 1689 | 1691 | 1684 | 1687 | 0 | +0.02(+0.00%) |
Sep 26, 2024 | 1690 | 1691 | 1681 | 1687 | 0 | +5.71(+0.34%) |
Sep 25, 2024 | 1685 | 1685 | 1678 | 1681 | 0 | -1.97(-0.12%) |
Sep 24, 2024 | 1681 | 1684 | 1676 | 1683 | 0 | +3.00(+0.18%) |
Sep 23, 2024 | 1679 | 1682 | 1677 | 1680 | 0 | +3.43(+0.20%) |
Sep 20, 2024 | 1674 | 1679 | 1673 | 1676 | 0 | -4.26(-0.25%) |
Sep 19, 2024 | 1680 | 1687 | 1673 | 1681 | 0 | +27.90(+1.69%) |
Sep 18, 2024 | 1659 | 1673 | 1652 | 1653 | 0 | -4.89(-0.29%) |
Sep 17, 2024 | 1664 | 1668 | 1652 | 1658 | 0 | +0.50(+0.03%) |
Sep 16, 2024 | 1654 | 1658 | 1649 | 1657 | 0 | +2.38(+0.14%) |
Sep 13, 2024 | 1649 | 1658 | 1648 | 1655 | 0 | +9.01(+0.55%) |
Sep 12, 2024 | 1634 | 1647 | 1629 | 1646 | 0 | +11.68(+0.71%) |
Sep 11, 2024 | 1615 | 1636 | 1594 | 1634 | 0 | +16.33(+1.01%) |
Sep 10, 2024 | 1617 | 1618 | 1604 | 1618 | 0 | +6.45(+0.40%) |
Sep 09, 2024 | 1607 | 1615 | 1603 | 1611 | 0 | +14.68(+0.92%) |
Sep 06, 2024 | 1624 | 1626 | 1596 | 1597 | 0 | -24.61(-1.52%) |
Sep 05, 2024 | 1628 | 1633 | 1616 | 1621 | 0 | -5.31(-0.33%) |
Sep 04, 2024 | 1625 | 1635 | 1623 | 1627 | 0 | -2.67(-0.16%) |
Sep 03, 2024 | 1652 | 1652 | 1623 | 1629 | 0 | -32.42(-1.95%) |
Aug 30, 2024 | 1662 | 1662 | 1662 | 1662 | 0 | +16.17(+0.98%) |
Aug 29, 2024 | 1650 | 1661 | 1644 | 1646 | 0 | -0.68(-0.04%) |
Aug 28, 2024 | 1655 | 1655 | 1638 | 1646 | 0 | -8.90(-0.54%) |
Aug 27, 2024 | 1649 | 1657 | 1647 | 1655 | 0 | +2.42(+0.15%) |
Aug 26, 2024 | 1661 | 1663 | 1649 | 1653 | 0 | -5.37(-0.32%) |
Aug 23, 2024 | 1649 | 1660 | 1645 | 1658 | 0 | +16.95(+1.03%) |
Aug 22, 2024 | 1660 | 1661 | 1639 | 1641 | 0 | -13.56(-0.82%) |
Aug 21, 2024 | 1652 | 1658 | 1647 | 1655 | 0 | +6.93(+0.42%) |
Aug 20, 2024 | 1650 | 1654 | 1645 | 1648 | 0 | -2.37(-0.14%) |
Aug 19, 2024 | 1637 | 1650 | 1635 | 1650 | 0 | +14.66(+0.90%) |
Aug 16, 2024 | 1633 | 1637 | 1633 | 1635 | 0 | +3.03(+0.19%) |
Aug 15, 2024 | 1624 | 1633 | 1622 | 1632 | 0 | +22.87(+1.42%) |
Aug 14, 2024 | 1609 | 1612 | 1601 | 1610 | 0 | +3.36(+0.21%) |
Aug 13, 2024 | 1595 | 1607 | 1594 | 1606 | 0 | +18.85(+1.19%) |
Aug 12, 2024 | 1591 | 1592 | 1583 | 1587 | 0 | -0.57(-0.04%) |
Aug 09, 2024 | 1586 | 1592 | 1583 | 1588 | 0 | +2.22(+0.14%) |
Aug 08, 2024 | 1575 | 1589 | 1572 | 1586 | 0 | +18.29(+1.17%) |
Aug 07, 2024 | 1582 | 1587 | 1567 | 1567 | 0 | -7.58(-0.48%) |
Aug 06, 2024 | 1575 | 1586 | 1573 | 1575 | 0 | -0.92(-0.06%) |
Aug 05, 2024 | 1574 | 1579 | 1564 | 1576 | 0 | -18.94(-1.19%) |
Aug 02, 2024 | 1596 | 1599 | 1588 | 1595 | 0 | -16.81(-1.04%) |