Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 131595 | 133313 | 131594 | 133010 | 0 | +1424.00(+1.08%) |
Sep 25, 2024 | 132156 | 132982 | 131489 | 131586 | 0 | -570.00(-0.43%) |
Sep 24, 2024 | 130570 | 133073 | 130570 | 132156 | 0 | +1588.00(+1.22%) |
Sep 23, 2024 | 131065 | 131065 | 130100 | 130568 | 0 | -497.00(-0.38%) |
Sep 22, 2024 | 133121 | 133128 | 130907 | 131065 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 133121 | 133128 | 130907 | 131065 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 133121 | 133128 | 130907 | 131065 | 0 | -2058.00(-1.55%) |
Sep 19, 2024 | 133748 | 134759 | 133123 | 133123 | 0 | -625.00(-0.47%) |
Sep 18, 2024 | 134960 | 135203 | 133748 | 133748 | 0 | -1212.00(-0.90%) |
Sep 17, 2024 | 135118 | 135118 | 134180 | 134960 | 0 | -158.00(-0.12%) |
Sep 16, 2024 | 134885 | 135715 | 134870 | 135118 | 0 | +236.00(+0.17%) |
Sep 15, 2024 | 134031 | 135878 | 134031 | 134882 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 134031 | 135878 | 134031 | 134882 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 134031 | 135878 | 134031 | 134882 | 0 | +853.00(+0.64%) |
Sep 12, 2024 | 134677 | 134777 | 133591 | 134029 | 0 | -648.00(-0.48%) |
Sep 11, 2024 | 134319 | 135087 | 133757 | 134677 | 0 | +357.00(+0.27%) |
Sep 10, 2024 | 134738 | 134738 | 133754 | 134320 | 0 | -417.00(-0.31%) |
Sep 09, 2024 | 134574 | 135250 | 134399 | 134737 | 0 | +165.00(+0.12%) |
Sep 08, 2024 | 136508 | 136653 | 134476 | 134572 | 0 | +0.00(+0.00%) |
Sep 07, 2024 | 136508 | 136653 | 134476 | 134572 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 136508 | 136653 | 134476 | 134572 | 0 | -1930.00(-1.41%) |
Sep 05, 2024 | 136112 | 136656 | 135959 | 136502 | 0 | +391.00(+0.29%) |
Sep 04, 2024 | 134359 | 136838 | 134359 | 136111 | 0 | +1758.00(+1.31%) |
Sep 03, 2024 | 134907 | 135011 | 134171 | 134353 | 0 | -553.00(-0.41%) |
Sep 02, 2024 | 136004 | 136004 | 134497 | 134906 | 0 | -1098.00(-0.81%) |
Sep 01, 2024 | 136041 | 136139 | 134910 | 136004 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 136041 | 136139 | 134910 | 136004 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 136041 | 136139 | 134910 | 136004 | 0 | -37.00(-0.03%) |
Aug 29, 2024 | 137349 | 137370 | 135858 | 136041 | 0 | -1303.00(-0.95%) |
Aug 28, 2024 | 136776 | 137469 | 135746 | 137344 | 0 | +568.00(+0.42%) |
Aug 27, 2024 | 136888 | 137213 | 136664 | 136776 | 0 | -113.00(-0.08%) |
Aug 26, 2024 | 135608 | 137013 | 135596 | 136889 | 0 | +1281.00(+0.94%) |
Aug 25, 2024 | 135174 | 136478 | 135174 | 135608 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 135174 | 136478 | 135174 | 135608 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 135174 | 136478 | 135174 | 135608 | 0 | +435.00(+0.32%) |
Aug 22, 2024 | 136462 | 136462 | 134836 | 135173 | 0 | -1291.00(-0.95%) |
Aug 21, 2024 | 136088 | 137040 | 136086 | 136464 | 0 | +377.00(+0.28%) |
Aug 20, 2024 | 135778 | 136330 | 135312 | 136087 | 0 | +309.00(+0.23%) |
Aug 19, 2024 | 133953 | 136179 | 133953 | 135778 | 0 | +1825.00(+1.36%) |
Aug 18, 2024 | 134154 | 134781 | 133852 | 133953 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 134154 | 134781 | 133852 | 133953 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 134154 | 134781 | 133852 | 133953 | 0 | -200.00(-0.15%) |
Aug 15, 2024 | 133319 | 134574 | 133319 | 134153 | 0 | +835.00(+0.63%) |
Aug 14, 2024 | 132398 | 133777 | 132112 | 133318 | 0 | +920.00(+0.69%) |
Aug 13, 2024 | 131115 | 132430 | 131115 | 132398 | 0 | +1282.00(+0.98%) |
Aug 12, 2024 | 130615 | 131662 | 130615 | 131116 | 0 | +501.00(+0.38%) |
Aug 11, 2024 | 128662 | 130631 | 128662 | 130615 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 128662 | 130631 | 128662 | 130615 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 128662 | 130631 | 128662 | 130615 | 0 | +1954.00(+1.52%) |
Aug 08, 2024 | 127515 | 128793 | 127515 | 128661 | 0 | +1147.00(+0.90%) |
Aug 07, 2024 | 126268 | 127517 | 126268 | 127514 | 0 | +1247.00(+0.99%) |
Aug 06, 2024 | 125270 | 126966 | 125261 | 126267 | 0 | +997.00(+0.80%) |
Aug 05, 2024 | 125851 | 125851 | 123073 | 125270 | 0 | -584.00(-0.46%) |
Aug 04, 2024 | 127395 | 128104 | 125731 | 125854 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 127395 | 128104 | 125731 | 125854 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 127395 | 128104 | 125731 | 125854 | 0 | -1541.00(-1.21%) |
Aug 01, 2024 | 127652 | 128762 | 127150 | 127395 | 0 | -257.00(-0.20%) |
Jul 31, 2024 | 126139 | 127853 | 126139 | 127652 | 0 | +1513.00(+1.20%) |
Jul 30, 2024 | 126951 | 126951 | 125973 | 126139 | 0 | -815.00(-0.64%) |
Jul 29, 2024 | 127492 | 127657 | 126606 | 126954 | 0 | -538.00(-0.42%) |
Jul 28, 2024 | 125964 | 127700 | 125953 | 127492 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 125964 | 127700 | 125953 | 127492 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 125964 | 127700 | 125953 | 127492 | 0 | +1538.00(+1.22%) |
Jul 25, 2024 | 126423 | 126423 | 125626 | 125954 | 0 | -469.00(-0.37%) |
Jul 24, 2024 | 126596 | 126822 | 126218 | 126423 | 0 | -167.00(-0.13%) |
Jul 23, 2024 | 127860 | 127860 | 126530 | 126590 | 0 | -1270.00(-0.99%) |
Jul 22, 2024 | 127616 | 128151 | 127456 | 127860 | 0 | +244.00(+0.19%) |
Jul 21, 2024 | 127652 | 128360 | 127413 | 127616 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 127652 | 128360 | 127413 | 127616 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 127652 | 128360 | 127413 | 127616 | 0 | -36.00(-0.03%) |
Jul 18, 2024 | 129450 | 129454 | 127523 | 127652 | 0 | -1798.00(-1.39%) |
Jul 17, 2024 | 129112 | 129658 | 128741 | 129450 | 0 | +340.00(+0.26%) |
Jul 16, 2024 | 129322 | 129521 | 128761 | 129110 | 0 | -211.00(-0.16%) |
Jul 15, 2024 | 128898 | 129485 | 128723 | 129321 | 0 | +424.00(+0.33%) |
Jul 14, 2024 | 128293 | 129015 | 128002 | 128897 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 128293 | 129015 | 128002 | 128897 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 128293 | 129015 | 128002 | 128897 | 0 | +603.00(+0.47%) |
Jul 11, 2024 | 127221 | 128326 | 127221 | 128294 | 0 | +1076.00(+0.85%) |
Jul 10, 2024 | 127109 | 127769 | 126928 | 127218 | 0 | +110.00(+0.09%) |
Jul 09, 2024 | 126548 | 127295 | 125937 | 127108 | 0 | +560.00(+0.44%) |
Jul 08, 2024 | 126280 | 126551 | 125614 | 126548 | 0 | +281.00(+0.22%) |
Jul 07, 2024 | 126165 | 126662 | 125556 | 126267 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 126165 | 126662 | 125556 | 126267 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 126165 | 126662 | 125556 | 126267 | 0 | +103.00(+0.08%) |
Jul 04, 2024 | 125666 | 126660 | 125666 | 126164 | 0 | +502.00(+0.40%) |
Jul 03, 2024 | 124787 | 126581 | 124787 | 125662 | 0 | +875.00(+0.70%) |
Jul 02, 2024 | 124720 | 125491 | 124310 | 124787 | 0 | +69.00(+0.06%) |