Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2024 | 2680 | 2686 | 2679 | 2684 | 0 | +3.60(+0.13%) |
Sep 28, 2024 | 2695 | 2697 | 2665 | 2681 | 0 | +0.00(+0.00%) |
Sep 27, 2024 | 2695 | 2697 | 2665 | 2681 | 0 | -13.90(-0.52%) |
Sep 26, 2024 | 2695 | 2696 | 2694 | 2695 | 0 | +12.70(+0.47%) |
Sep 25, 2024 | 2681 | 2683 | 2681 | 2682 | 0 | +0.30(+0.01%) |
Sep 24, 2024 | 2683 | 2684 | 2682 | 2682 | 0 | +30.40(+1.15%) |
Sep 23, 2024 | 2653 | 2654 | 2651 | 2651 | 0 | +5.90(+0.22%) |
Sep 22, 2024 | 2646 | 2648 | 2643 | 2645 | 0 | -1.70(-0.06%) |
Sep 21, 2024 | 2611 | 2651 | 2609 | 2647 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 2611 | 2651 | 2609 | 2647 | 0 | +35.40(+1.36%) |
Sep 19, 2024 | 2611 | 2613 | 2611 | 2612 | 0 | +29.00(+1.12%) |
Sep 18, 2024 | 2585 | 2587 | 2581 | 2583 | 0 | -16.10(-0.62%) |
Sep 17, 2024 | 2596 | 2599 | 2596 | 2599 | 0 | -10.80(-0.41%) |
Sep 16, 2024 | 2610 | 2611 | 2609 | 2610 | 0 | +1.70(+0.07%) |
Sep 15, 2024 | 2608 | 2609 | 2606 | 2608 | 0 | +1.70(+0.07%) |
Sep 14, 2024 | 2588 | 2615 | 2585 | 2606 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 2588 | 2615 | 2585 | 2606 | 0 | +19.90(+0.77%) |
Sep 12, 2024 | 2588 | 2588 | 2585 | 2586 | 0 | +46.00(+1.81%) |
Sep 11, 2024 | 2541 | 2542 | 2540 | 2540 | 0 | -6.00(-0.24%) |
Sep 10, 2024 | 2546 | 2546 | 2545 | 2546 | 0 | +11.40(+0.45%) |
Sep 09, 2024 | 2536 | 2536 | 2535 | 2535 | 0 | +8.50(+0.34%) |
Sep 08, 2024 | 2526 | 2528 | 2525 | 2526 | 0 | -0.40(-0.02%) |
Sep 07, 2024 | 2547 | 2560 | 2514 | 2527 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 2547 | 2560 | 2514 | 2527 | 0 | -20.20(-0.79%) |
Sep 05, 2024 | 2547 | 2548 | 2546 | 2547 | 0 | +21.30(+0.84%) |
Sep 04, 2024 | 2526 | 2526 | 2525 | 2526 | 0 | +0.30(+0.01%) |
Sep 03, 2024 | 2525 | 2526 | 2524 | 2525 | 0 | -4.40(-0.17%) |
Sep 02, 2024 | 2536 | 2540 | 2522 | 2530 | 0 | -4.30(-0.17%) |
Sep 01, 2024 | 2536 | 2537 | 2532 | 2534 | 0 | -1.90(-0.07%) |
Aug 31, 2024 | 2554 | 2560 | 2527 | 2536 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 2554 | 2560 | 2527 | 2536 | 0 | -16.90(-0.66%) |
Aug 29, 2024 | 2554 | 2555 | 2553 | 2553 | 0 | +12.30(+0.48%) |
Aug 28, 2024 | 2539 | 2542 | 2538 | 2541 | 0 | -22.20(-0.87%) |
Aug 27, 2024 | 2560 | 2564 | 2560 | 2563 | 0 | +10.00(+0.39%) |
Aug 26, 2024 | 2554 | 2554 | 2552 | 2553 | 0 | +1.20(+0.05%) |
Aug 25, 2024 | 2545 | 2552 | 2545 | 2552 | 0 | +2.90(+0.11%) |
Aug 24, 2024 | 2521 | 2554 | 2520 | 2549 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 2521 | 2554 | 2520 | 2549 | 0 | +27.60(+1.09%) |
Aug 22, 2024 | 2521 | 2521 | 2520 | 2521 | 0 | -29.20(-1.14%) |
Aug 21, 2024 | 2550 | 2551 | 2549 | 2550 | 0 | -1.80(-0.07%) |
Aug 20, 2024 | 2552 | 2554 | 2551 | 2552 | 0 | +10.70(+0.42%) |
Aug 19, 2024 | 2542 | 2543 | 2540 | 2541 | 0 | -1.90(-0.07%) |
Aug 18, 2024 | 2550 | 2550 | 2541 | 2543 | 0 | -2.90(-0.11%) |
Aug 17, 2024 | 2494 | 2548 | 2488 | 2546 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 2494 | 2548 | 2488 | 2546 | 0 | +52.70(+2.11%) |
Aug 15, 2024 | 2494 | 2495 | 2492 | 2494 | 0 | +8.50(+0.34%) |
Aug 14, 2024 | 2486 | 2486 | 2484 | 2485 | 0 | -19.60(-0.78%) |
Aug 13, 2024 | 2506 | 2507 | 2503 | 2505 | 0 | -9.70(-0.39%) |
Aug 12, 2024 | 2513 | 2514 | 2510 | 2514 | 0 | +46.60(+1.89%) |
Aug 11, 2024 | 2470 | 2472 | 2466 | 2468 | 0 | -2.90(-0.12%) |
Aug 10, 2024 | 2467 | 2476 | 2456 | 2471 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 2467 | 2476 | 2456 | 2471 | 0 | +6.60(+0.27%) |
Aug 08, 2024 | 2467 | 2468 | 2464 | 2464 | 0 | +40.20(+1.66%) |
Aug 07, 2024 | 2423 | 2424 | 2420 | 2424 | 0 | -4.30(-0.18%) |
Aug 06, 2024 | 2433 | 2433 | 2428 | 2428 | 0 | -22.00(-0.90%) |
Aug 05, 2024 | 2452 | 2454 | 2449 | 2450 | 0 | -34.00(-1.37%) |
Aug 04, 2024 | 2490 | 2490 | 2480 | 2484 | 0 | -2.00(-0.08%) |
Aug 03, 2024 | 2491 | 2522 | 2453 | 2486 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 2491 | 2522 | 2453 | 2486 | 0 | -3.60(-0.14%) |
Aug 01, 2024 | 2491 | 2492 | 2488 | 2490 | 0 | -1.90(-0.08%) |
Jul 31, 2024 | 2493 | 2495 | 2491 | 2492 | 0 | +84.70(+3.52%) |
Jul 30, 2024 | 2407 | 2408 | 2407 | 2407 | 0 | +26.70(+1.12%) |
Jul 29, 2024 | 2381 | 2382 | 2379 | 2380 | 0 | -13.80(-0.58%) |
Jul 28, 2024 | 2387 | 2402 | 2386 | 2394 | 0 | +8.30(+0.35%) |
Jul 27, 2024 | 2364 | 2390 | 2355 | 2386 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 2364 | 2390 | 2355 | 2386 | 0 | +23.90(+1.01%) |
Jul 25, 2024 | 2364 | 2364 | 2362 | 2362 | 0 | -37.00(-1.54%) |
Jul 24, 2024 | 2398 | 2399 | 2393 | 2399 | 0 | -10.50(-0.44%) |
Jul 23, 2024 | 2411 | 2411 | 2409 | 2409 | 0 | +13.00(+0.54%) |
Jul 22, 2024 | 2398 | 2399 | 2396 | 2396 | 0 | -15.80(-0.66%) |
Jul 21, 2024 | 2404 | 2413 | 2402 | 2412 | 0 | +9.30(+0.39%) |
Jul 20, 2024 | 2448 | 2448 | 2396 | 2403 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 2448 | 2448 | 2396 | 2403 | 0 | -43.90(-1.79%) |
Jul 18, 2024 | 2448 | 2448 | 2446 | 2447 | 0 | -17.60(-0.71%) |
Jul 17, 2024 | 2462 | 2465 | 2461 | 2464 | 0 | -9.70(-0.39%) |
Jul 16, 2024 | 2473 | 2475 | 2471 | 2474 | 0 | +47.50(+1.96%) |
Jul 15, 2024 | 2427 | 2427 | 2426 | 2426 | 0 | +15.20(+0.63%) |
Jul 14, 2024 | 2419 | 2420 | 2411 | 2411 | 0 | -4.70(-0.19%) |
Jul 13, 2024 | 2421 | 2423 | 2396 | 2416 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 2421 | 2423 | 2396 | 2416 | 0 | -2.20(-0.09%) |
Jul 11, 2024 | 2421 | 2422 | 2416 | 2418 | 0 | +39.70(+1.67%) |
Jul 10, 2024 | 2377 | 2378 | 2377 | 2378 | 0 | +6.90(+0.29%) |
Jul 09, 2024 | 2371 | 2372 | 2370 | 2372 | 0 | +3.60(+0.15%) |
Jul 08, 2024 | 2366 | 2368 | 2366 | 2368 | 0 | -26.50(-1.11%) |
Jul 07, 2024 | 2396 | 2398 | 2393 | 2394 | 0 | -5.30(-0.22%) |
Jul 06, 2024 | 2366 | 2402 | 2356 | 2400 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 2366 | 2402 | 2356 | 2400 | 0 | +34.90(+1.48%) |
Jul 04, 2024 | 2366 | 2371 | 2359 | 2365 | 0 | -2.00(-0.08%) |
Jul 03, 2024 | 2366 | 2368 | 2364 | 2367 | 0 | +27.10(+1.16%) |
Jul 02, 2024 | 2339 | 2341 | 2339 | 2340 | 0 | -1.80(-0.08%) |