Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3077 | 3094 | 3021 | 3070 | 2,502 | -15.41(-0.50%) |
Jul 18, 2024 | 3060 | 3099 | 3009 | 3085 | 12,693 | +30.26(+0.99%) |
Jul 17, 2024 | 2920 | 3091 | 2920 | 3055 | 6,406 | +8.90(+0.29%) |
Jul 16, 2024 | 3020 | 3089 | 3020 | 3046 | 672 | -14.63(-0.48%) |
Jul 15, 2024 | 3060 | 3108 | 3043 | 3061 | 799 | +13.80(+0.45%) |
Jul 12, 2024 | 2920 | 3070 | 2920 | 3047 | 1,296 | +32.08(+1.06%) |
Jul 11, 2024 | 3000 | 3225 | 2986 | 3015 | 3,101 | +7.58(+0.25%) |
Jul 10, 2024 | 3161 | 3161 | 2968 | 3007 | 1,283 | +33.76(+1.14%) |
Jul 09, 2024 | 2920 | 3088 | 2920 | 2974 | 1,915 | +33.66(+1.14%) |
Jul 08, 2024 | 2901 | 2980 | 2901 | 2940 | 4,225 | +5.69(+0.19%) |
Jul 05, 2024 | 2950 | 2986 | 2922 | 2934 | 1,243 | -18.14(-0.61%) |
Jul 03, 2024 | 3000 | 3000 | 2895 | 2952 | 5,900 | +48.56(+1.67%) |
Jul 02, 2024 | 2900 | 2923 | 2853 | 2904 | 2,370 | -0.61(-0.02%) |
Jul 01, 2024 | 2999 | 2999 | 2875 | 2904 | 1,728 | +36.34(+1.27%) |
Jun 28, 2024 | 2867 | 2890 | 2840 | 2868 | 3,062 | +0.46(+0.02%) |
Jun 27, 2024 | 2800 | 2898 | 2800 | 2868 | 780 | +68.81(+2.46%) |
Jun 26, 2024 | 2824 | 2848 | 2786 | 2799 | 846 | -24.73(-0.88%) |
Jun 25, 2024 | 2850 | 2850 | 2786 | 2824 | 1,135 | +10.47(+0.37%) |
Jun 24, 2024 | 2810 | 2837 | 2772 | 2813 | 535 | +22.23(+0.80%) |
Jun 21, 2024 | 2720 | 2800 | 2720 | 2791 | 723 | +53.99(+1.97%) |
Jun 20, 2024 | 2751 | 2800 | 2721 | 2737 | 1,749 | -38.99(-1.40%) |
Jun 18, 2024 | 2769 | 2779 | 2748 | 2776 | 260 | +45.38(+1.66%) |
Jun 17, 2024 | 2775 | 2776 | 2725 | 2731 | 1,540 | -23.42(-0.85%) |
Jun 14, 2024 | 2770 | 2779 | 2740 | 2754 | 380 | -21.00(-0.76%) |
Jun 13, 2024 | 2826 | 2826 | 2757 | 2775 | 396 | -36.68(-1.30%) |
Jun 12, 2024 | 2784 | 2826 | 2780 | 2812 | 368 | +35.94(+1.29%) |
Jun 11, 2024 | 2765 | 2826 | 2750 | 2776 | 2,140 | -40.97(-1.45%) |
Jun 10, 2024 | 2818 | 2826 | 2775 | 2817 | 1,082 | +12.72(+0.45%) |
Jun 07, 2024 | 2765 | 2818 | 2734 | 2804 | 803 | +16.33(+0.59%) |
Jun 06, 2024 | 2840 | 2840 | 2750 | 2788 | 3,123 | -2.81(-0.10%) |
Jun 05, 2024 | 2790 | 2821 | 2762 | 2790 | 1,414 | +12.02(+0.43%) |
Jun 04, 2024 | 2778 | 2800 | 2738 | 2778 | 3,199 | -4.31(-0.15%) |
Jun 03, 2024 | 2724 | 2800 | 2724 | 2783 | 5,590 | +4.03(+0.15%) |
May 31, 2024 | 2867 | 2867 | 2707 | 2779 | 3,455 | +61.08(+2.25%) |
May 30, 2024 | 2740 | 2775 | 2718 | 2718 | 208 | -41.66(-1.51%) |
May 29, 2024 | 2770 | 2780 | 2729 | 2759 | 419 | -10.73(-0.39%) |
May 28, 2024 | 2800 | 2800 | 2701 | 2770 | 260 | -17.38(-0.62%) |
May 24, 2024 | 2720 | 2801 | 2708 | 2787 | 456 | +80.29(+2.97%) |
May 23, 2024 | 2799 | 2799 | 2688 | 2707 | 255 | -12.91(-0.47%) |
May 22, 2024 | 2695 | 2752 | 2694 | 2720 | 232 | -0.10(-0.00%) |
May 21, 2024 | 2798 | 2804 | 2700 | 2720 | 353 | +9.07(+0.33%) |
May 20, 2024 | 2740 | 2759 | 2689 | 2711 | 291 | -6.97(-0.26%) |
May 17, 2024 | 2675 | 2750 | 2675 | 2718 | 217 | +15.47(+0.57%) |
May 16, 2024 | 2698 | 2738 | 2650 | 2703 | 442 | +16.60(+0.62%) |
May 15, 2024 | 2798 | 2798 | 2650 | 2686 | 241 | +13.10(+0.49%) |
May 14, 2024 | 2749 | 2749 | 2663 | 2673 | 374 | -25.83(-0.96%) |
May 13, 2024 | 2830 | 2830 | 2663 | 2699 | 3,799 | -47.34(-1.72%) |
May 10, 2024 | 2850 | 2850 | 2734 | 2746 | 3,583 | -58.00(-2.07%) |
May 09, 2024 | 2752 | 2832 | 2752 | 2804 | 6,871 | +24.00(+0.86%) |
May 08, 2024 | 2749 | 2780 | 2700 | 2780 | 1,143 | +44.00(+1.61%) |
May 07, 2024 | 2740 | 2749 | 2725 | 2736 | 475 | -8.42(-0.31%) |
May 06, 2024 | 2643 | 2749 | 2643 | 2744 | 240 | +86.95(+3.27%) |
May 03, 2024 | 2590 | 2700 | 2590 | 2657 | 221 | +57.47(+2.21%) |
May 02, 2024 | 2730 | 2730 | 2576 | 2600 | 1,107 | -27.00(-1.03%) |