Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 998.00 | 1003 | 989.77 | 990.68 | 869,229 | -7.55(-0.76%) |
Oct 17, 2024 | 1010 | 1013 | 997.67 | 998.23 | 739,683 | -9.73(-0.97%) |
Oct 16, 2024 | 1012 | 1021 | 1007 | 1008 | 367,140 | -8.57(-0.84%) |
Oct 15, 2024 | 1017 | 1024 | 1004 | 1017 | 514,390 | +2.28(+0.22%) |
Oct 14, 2024 | 1018 | 1024 | 1009 | 1014 | 497,325 | -1.42(-0.14%) |
Oct 11, 2024 | 1003 | 1018 | 996.28 | 1016 | 482,156 | +16.65(+1.67%) |
Oct 10, 2024 | 1012 | 1014 | 998.17 | 999.02 | 510,916 | -13.17(-1.30%) |
Oct 09, 2024 | 1007 | 1015 | 1001 | 1012 | 598,309 | +6.93(+0.69%) |
Oct 08, 2024 | 1002 | 1008 | 993.00 | 1005 | 736,046 | +9.21(+0.92%) |
Oct 07, 2024 | 1011 | 1012 | 992.79 | 996.05 | 583,555 | -16.77(-1.66%) |
Oct 04, 2024 | 1015 | 1023 | 1007 | 1013 | 1,071,801 | -1.77(-0.17%) |
Oct 03, 2024 | 1038 | 1039 | 1011 | 1015 | 797,553 | -25.68(-2.47%) |
Oct 02, 2024 | 1040 | 1046 | 1026 | 1040 | 687,009 | -6.64(-0.63%) |
Oct 01, 2024 | 1054 | 1062 | 1040 | 1047 | 599,375 | -4.33(-0.41%) |
Sep 30, 2024 | 1041 | 1058 | 1040 | 1051 | 599,970 | +8.55(+0.82%) |
Sep 27, 2024 | 1044 | 1070 | 1037 | 1043 | 659,728 | +2.73(+0.26%) |
Sep 26, 2024 | 1062 | 1063 | 1030 | 1040 | 691,562 | +8.81(+0.85%) |
Sep 25, 2024 | 1049 | 1049 | 1008 | 1031 | 1,002,924 | -14.83(-1.42%) |
Sep 24, 2024 | 1076 | 1080 | 1022 | 1046 | 1,695,166 | -46.00(-4.21%) |
Sep 23, 2024 | 1148 | 1155 | 1081 | 1092 | 1,168,466 | -53.05(-4.63%) |
Sep 20, 2024 | 1146 | 1149 | 1136 | 1145 | 913,954 | -5.16(-0.45%) |
Sep 19, 2024 | 1150 | 1166 | 1148 | 1150 | 596,687 | +11.38(+1.00%) |
Sep 18, 2024 | 1151 | 1156 | 1138 | 1139 | 328,222 | -7.94(-0.69%) |
Sep 17, 2024 | 1151 | 1151 | 1135 | 1147 | 348,662 | -6.33(-0.55%) |
Sep 16, 2024 | 1162 | 1162 | 1152 | 1153 | 346,864 | -0.27(-0.02%) |
Sep 13, 2024 | 1161 | 1171 | 1150 | 1153 | 353,636 | -11.11(-0.95%) |
Sep 12, 2024 | 1138 | 1168 | 1127 | 1164 | 569,008 | +23.01(+2.02%) |
Sep 11, 2024 | 1137 | 1143 | 1113 | 1141 | 481,946 | +5.10(+0.45%) |
Sep 10, 2024 | 1144 | 1144 | 1123 | 1136 | 356,459 | -8.42(-0.74%) |
Sep 09, 2024 | 1137 | 1151 | 1133 | 1145 | 513,285 | +13.27(+1.17%) |
Sep 06, 2024 | 1150 | 1153 | 1129 | 1132 | 616,628 | -19.06(-1.66%) |
Sep 05, 2024 | 1175 | 1175 | 1143 | 1151 | 534,305 | -28.81(-2.44%) |
Sep 04, 2024 | 1169 | 1182 | 1163 | 1179 | 333,033 | +10.56(+0.90%) |
Sep 03, 2024 | 1179 | 1193 | 1163 | 1169 | 579,180 | -15.88(-1.34%) |
Aug 30, 2024 | 1179 | 1191 | 1171 | 1185 | 405,355 | +5.76(+0.49%) |
Aug 29, 2024 | 1205 | 1211 | 1175 | 1179 | 538,651 | -20.36(-1.70%) |
Aug 28, 2024 | 1196 | 1207 | 1190 | 1199 | 308,324 | -2.47(-0.21%) |
Aug 27, 2024 | 1199 | 1211 | 1197 | 1202 | 295,490 | +2.39(+0.20%) |
Aug 26, 2024 | 1199 | 1207 | 1196 | 1199 | 239,724 | +0.25(+0.02%) |
Aug 23, 2024 | 1196 | 1202 | 1190 | 1199 | 352,603 | +11.46(+0.96%) |
Aug 22, 2024 | 1190 | 1192 | 1180 | 1188 | 310,230 | +2.32(+0.20%) |
Aug 21, 2024 | 1195 | 1203 | 1184 | 1185 | 342,547 | -6.89(-0.58%) |
Aug 20, 2024 | 1197 | 1202 | 1186 | 1192 | 372,248 | -4.65(-0.39%) |
Aug 19, 2024 | 1180 | 1198 | 1178 | 1197 | 445,917 | +17.57(+1.49%) |
Aug 16, 2024 | 1175 | 1185 | 1167 | 1179 | 564,440 | +3.98(+0.34%) |
Aug 15, 2024 | 1167 | 1178 | 1155 | 1175 | 569,792 | +18.47(+1.60%) |
Aug 14, 2024 | 1152 | 1161 | 1139 | 1157 | 443,132 | -1.47(-0.13%) |
Aug 13, 2024 | 1126 | 1160 | 1123 | 1158 | 572,333 | +37.24(+3.32%) |
Aug 12, 2024 | 1125 | 1130 | 1110 | 1121 | 501,095 | -10.15(-0.90%) |
Aug 09, 2024 | 1113 | 1133 | 1111 | 1131 | 416,608 | +17.89(+1.61%) |
Aug 08, 2024 | 1075 | 1115 | 1069 | 1113 | 631,724 | +45.55(+4.27%) |
Aug 07, 2024 | 1074 | 1077 | 1061 | 1068 | 502,529 | +1.61(+0.15%) |
Aug 06, 2024 | 1064 | 1091 | 1064 | 1066 | 445,443 | -5.09(-0.48%) |
Aug 05, 2024 | 1082 | 1090 | 1050 | 1071 | 619,684 | -10.91(-1.01%) |
Aug 02, 2024 | 1100 | 1115 | 1072 | 1082 | 646,957 | -10.95(-1.00%) |