Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1209 | 1218 | 1204 | 1211 | 227,203 | +6.74(+0.56%) |
Oct 17, 2024 | 1199 | 1207 | 1194 | 1204 | 177,082 | +5.32(+0.44%) |
Oct 16, 2024 | 1185 | 1203 | 1184 | 1199 | 282,058 | +8.90(+0.75%) |
Oct 15, 2024 | 1203 | 1221 | 1184 | 1190 | 355,316 | -12.59(-1.05%) |
Oct 14, 2024 | 1185 | 1204 | 1182 | 1203 | 207,475 | +15.06(+1.27%) |
Oct 11, 2024 | 1179 | 1190 | 1176 | 1188 | 176,554 | +16.17(+1.38%) |
Oct 10, 2024 | 1180 | 1184 | 1165 | 1171 | 207,134 | -5.80(-0.49%) |
Oct 09, 2024 | 1169 | 1187 | 1164 | 1177 | 259,513 | +9.63(+0.82%) |
Oct 08, 2024 | 1151 | 1170 | 1146 | 1168 | 245,397 | +16.11(+1.40%) |
Oct 07, 2024 | 1153 | 1171 | 1148 | 1151 | 249,584 | -3.48(-0.30%) |
Oct 04, 2024 | 1153 | 1157 | 1141 | 1155 | 257,238 | +5.59(+0.49%) |
Oct 03, 2024 | 1148 | 1152 | 1139 | 1149 | 189,674 | -5.61(-0.49%) |
Oct 02, 2024 | 1161 | 1167 | 1153 | 1155 | 230,260 | -7.07(-0.61%) |
Oct 01, 2024 | 1154 | 1166 | 1145 | 1162 | 303,833 | +10.39(+0.90%) |
Sep 30, 2024 | 1154 | 1158 | 1142 | 1152 | 357,844 | +5.57(+0.49%) |
Sep 27, 2024 | 1165 | 1165 | 1139 | 1146 | 334,653 | -13.59(-1.17%) |
Sep 26, 2024 | 1145 | 1163 | 1137 | 1160 | 320,041 | +16.81(+1.47%) |
Sep 25, 2024 | 1137 | 1144 | 1130 | 1143 | 289,417 | +13.59(+1.20%) |
Sep 24, 2024 | 1110 | 1130 | 1100 | 1129 | 397,752 | +9.38(+0.84%) |
Sep 23, 2024 | 1117 | 1122 | 1108 | 1120 | 366,498 | +10.79(+0.97%) |
Sep 20, 2024 | 1110 | 1123 | 1105 | 1109 | 900,743 | -6.60(-0.59%) |
Sep 19, 2024 | 1137 | 1146 | 1111 | 1116 | 367,864 | -17.54(-1.55%) |
Sep 18, 2024 | 1131 | 1143 | 1127 | 1133 | 314,390 | +5.27(+0.47%) |
Sep 17, 2024 | 1129 | 1137 | 1123 | 1128 | 284,957 | -2.80(-0.25%) |
Sep 16, 2024 | 1135 | 1143 | 1121 | 1131 | 368,982 | +5.24(+0.47%) |
Sep 13, 2024 | 1123 | 1131 | 1117 | 1125 | 225,612 | +5.55(+0.50%) |
Sep 12, 2024 | 1114 | 1123 | 1107 | 1120 | 354,277 | +7.30(+0.66%) |
Sep 11, 2024 | 1130 | 1130 | 1097 | 1113 | 445,202 | -16.80(-1.49%) |
Sep 10, 2024 | 1118 | 1133 | 1118 | 1129 | 229,881 | +5.41(+0.48%) |
Sep 09, 2024 | 1124 | 1135 | 1117 | 1124 | 242,956 | +4.84(+0.43%) |
Sep 06, 2024 | 1139 | 1143 | 1117 | 1119 | 325,759 | -18.41(-1.62%) |
Sep 05, 2024 | 1138 | 1139 | 1118 | 1138 | 442,227 | -0.14(-0.01%) |
Sep 04, 2024 | 1140 | 1143 | 1126 | 1138 | 221,899 | +0.92(+0.08%) |
Sep 03, 2024 | 1132 | 1140 | 1123 | 1137 | 398,322 | +6.84(+0.61%) |
Aug 30, 2024 | 1138 | 1141 | 1119 | 1130 | 354,363 | -8.50(-0.75%) |
Aug 29, 2024 | 1143 | 1149 | 1132 | 1138 | 306,941 | -0.23(-0.02%) |
Aug 28, 2024 | 1124 | 1149 | 1124 | 1139 | 299,110 | +10.97(+0.97%) |
Aug 27, 2024 | 1123 | 1128 | 1117 | 1128 | 215,116 | +7.45(+0.67%) |
Aug 26, 2024 | 1117 | 1125 | 1116 | 1120 | 212,996 | +3.71(+0.33%) |
Aug 23, 2024 | 1133 | 1139 | 1112 | 1117 | 256,527 | -11.10(-0.98%) |
Aug 22, 2024 | 1129 | 1140 | 1122 | 1128 | 284,282 | -10.49(-0.92%) |
Aug 21, 2024 | 1135 | 1144 | 1127 | 1138 | 269,757 | +11.59(+1.03%) |
Aug 20, 2024 | 1121 | 1133 | 1116 | 1127 | 291,283 | +5.07(+0.45%) |
Aug 19, 2024 | 1123 | 1123 | 1109 | 1122 | 232,266 | +1.98(+0.18%) |
Aug 16, 2024 | 1119 | 1126 | 1114 | 1120 | 263,142 | +3.63(+0.33%) |
Aug 15, 2024 | 1135 | 1140 | 1106 | 1116 | 338,235 | -13.33(-1.18%) |
Aug 14, 2024 | 1110 | 1131 | 1110 | 1129 | 382,113 | +14.50(+1.30%) |
Aug 13, 2024 | 1119 | 1124 | 1110 | 1115 | 320,318 | -6.35(-0.57%) |
Aug 12, 2024 | 1121 | 1125 | 1110 | 1121 | 387,409 | -3.34(-0.30%) |
Aug 09, 2024 | 1117 | 1126 | 1111 | 1124 | 208,771 | +3.51(+0.31%) |
Aug 08, 2024 | 1109 | 1129 | 1105 | 1121 | 281,683 | +11.85(+1.07%) |
Aug 07, 2024 | 1109 | 1132 | 1107 | 1109 | 361,814 | -2.25(-0.20%) |
Aug 06, 2024 | 1099 | 1129 | 1099 | 1111 | 427,249 | +5.78(+0.52%) |
Aug 05, 2024 | 1146 | 1146 | 1101 | 1106 | 451,154 | -31.50(-2.77%) |
Aug 02, 2024 | 1139 | 1139 | 1108 | 1137 | 477,828 | +3.62(+0.32%) |