Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3628 | 3644 | 3624 | 3640 | 0 | +14.94(+0.41%) |
Oct 17, 2024 | 3609 | 3633 | 3608 | 3625 | 0 | +34.63(+0.96%) |
Oct 16, 2024 | 3609 | 3615 | 3591 | 3591 | 0 | -4.85(-0.13%) |
Oct 15, 2024 | 3609 | 3623 | 3591 | 3595 | 0 | -0.44(-0.01%) |
Oct 14, 2024 | 3588 | 3597 | 3578 | 3596 | 0 | +22.15(+0.62%) |
Oct 13, 2024 | 3597 | 3604 | 3574 | 3574 | 0 | +0.00(+0.00%) |
Oct 12, 2024 | 3597 | 3604 | 3574 | 3574 | 0 | +0.00(+0.00%) |
Oct 11, 2024 | 3597 | 3604 | 3574 | 3574 | 0 | -11.53(-0.32%) |
Oct 10, 2024 | 3608 | 3621 | 3578 | 3585 | 0 | -10.37(-0.29%) |
Oct 09, 2024 | 3597 | 3607 | 3577 | 3596 | 0 | +19.97(+0.56%) |
Oct 08, 2024 | 3602 | 3605 | 3573 | 3576 | 0 | -23.50(-0.65%) |
Oct 07, 2024 | 3601 | 3624 | 3584 | 3599 | 0 | +10.06(+0.28%) |
Oct 06, 2024 | 3572 | 3589 | 3570 | 3589 | 0 | +0.00(+0.00%) |
Oct 05, 2024 | 3572 | 3589 | 3570 | 3589 | 0 | +0.00(+0.00%) |
Oct 04, 2024 | 3572 | 3589 | 3570 | 3589 | 0 | +11.70(+0.33%) |
Oct 03, 2024 | 3586 | 3605 | 3577 | 3577 | 0 | -7.24(-0.20%) |
Oct 02, 2024 | 3576 | 3599 | 3575 | 3585 | 0 | +3.71(+0.10%) |
Oct 01, 2024 | 3593 | 3603 | 3575 | 3581 | 0 | -4.33(-0.12%) |
Sep 30, 2024 | 3571 | 3594 | 3566 | 3585 | 0 | +11.93(+0.33%) |
Sep 29, 2024 | 3576 | 3584 | 3560 | 3573 | 0 | +0.00(+0.00%) |
Sep 28, 2024 | 3576 | 3584 | 3560 | 3573 | 0 | +0.00(+0.00%) |
Sep 27, 2024 | 3576 | 3584 | 3560 | 3573 | 0 | -8.87(-0.25%) |
Sep 26, 2024 | 3576 | 3609 | 3571 | 3582 | 0 | -1.04(-0.03%) |
Sep 25, 2024 | 3621 | 3621 | 3573 | 3583 | 0 | -39.47(-1.09%) |
Sep 24, 2024 | 3641 | 3653 | 3623 | 3623 | 0 | -15.80(-0.43%) |
Sep 23, 2024 | 3624 | 3648 | 3620 | 3639 | 0 | +13.78(+0.38%) |
Sep 22, 2024 | 3634 | 3636 | 3614 | 3625 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 3634 | 3636 | 3614 | 3625 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 3634 | 3636 | 3614 | 3625 | 0 | -8.42(-0.23%) |
Sep 19, 2024 | 3590 | 3633 | 3589 | 3633 | 0 | +40.76(+1.13%) |
Sep 18, 2024 | 3583 | 3597 | 3573 | 3592 | 0 | -1.00(-0.03%) |
Sep 17, 2024 | 3576 | 3598 | 3572 | 3593 | 0 | +22.99(+0.64%) |
Sep 16, 2024 | 3563 | 3570 | 3544 | 3570 | 0 | +7.78(+0.22%) |
Sep 15, 2024 | 3561 | 3573 | 3556 | 3563 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 3561 | 3573 | 3556 | 3563 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 3561 | 3573 | 3556 | 3563 | 0 | +6.12(+0.17%) |
Sep 12, 2024 | 3554 | 3559 | 3535 | 3557 | 0 | +25.36(+0.72%) |
Sep 11, 2024 | 3518 | 3536 | 3518 | 3531 | 0 | +18.50(+0.53%) |
Sep 10, 2024 | 3508 | 3523 | 3498 | 3513 | 0 | +16.14(+0.46%) |
Sep 09, 2024 | 3443 | 3501 | 3442 | 3497 | 0 | +42.06(+1.22%) |
Sep 08, 2024 | 3454 | 3476 | 3446 | 3454 | 0 | +0.00(+0.00%) |
Sep 07, 2024 | 3454 | 3476 | 3446 | 3454 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 3454 | 3476 | 3446 | 3454 | 0 | -4.19(-0.12%) |
Sep 05, 2024 | 3452 | 3465 | 3434 | 3459 | 0 | +17.28(+0.50%) |
Sep 04, 2024 | 3419 | 3442 | 3412 | 3441 | 0 | -38.96(-1.12%) |
Sep 03, 2024 | 3466 | 3487 | 3463 | 3480 | 0 | +17.26(+0.50%) |
Sep 02, 2024 | 3443 | 3467 | 3440 | 3463 | 0 | +20.15(+0.59%) |
Sep 01, 2024 | 3410 | 3443 | 3406 | 3443 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 3410 | 3443 | 3406 | 3443 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 3410 | 3443 | 3406 | 3443 | 0 | +38.46(+1.13%) |
Aug 29, 2024 | 3388 | 3415 | 3379 | 3404 | 0 | +13.44(+0.40%) |
Aug 28, 2024 | 3398 | 3400 | 3373 | 3391 | 0 | -7.44(-0.22%) |
Aug 27, 2024 | 3394 | 3401 | 3383 | 3398 | 0 | +2.44(+0.07%) |
Aug 26, 2024 | 3394 | 3407 | 3384 | 3396 | 0 | +8.04(+0.24%) |
Aug 25, 2024 | 3372 | 3394 | 3368 | 3388 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 3372 | 3394 | 3368 | 3388 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 3372 | 3394 | 3368 | 3388 | 0 | +14.41(+0.43%) |
Aug 22, 2024 | 3364 | 3391 | 3354 | 3374 | 0 | -0.18(-0.01%) |
Aug 21, 2024 | 3369 | 3374 | 3354 | 3374 | 0 | +3.45(+0.10%) |
Aug 20, 2024 | 3361 | 3381 | 3352 | 3370 | 0 | +14.75(+0.44%) |
Aug 19, 2024 | 3373 | 3377 | 3340 | 3356 | 0 | +2.67(+0.08%) |
Aug 18, 2024 | 3341 | 3360 | 3341 | 3353 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 3341 | 3360 | 3341 | 3353 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 3341 | 3360 | 3341 | 3353 | 0 | +37.16(+1.12%) |
Aug 15, 2024 | 3288 | 3319 | 3287 | 3316 | 0 | +29.45(+0.90%) |
Aug 14, 2024 | 3277 | 3288 | 3259 | 3286 | 0 | +27.71(+0.85%) |
Aug 13, 2024 | 3242 | 3270 | 3242 | 3259 | 0 | +23.19(+0.72%) |
Aug 12, 2024 | 3259 | 3267 | 3229 | 3235 | 0 | -26.45(-0.81%) |
Aug 11, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +0.00(+0.00%) |
Aug 08, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +12.11(+0.37%) |
Aug 07, 2024 | 3220 | 3268 | 3220 | 3250 | 0 | +51.28(+1.60%) |
Aug 06, 2024 | 3261 | 3274 | 3198 | 3198 | 0 | -45.23(-1.39%) |
Aug 05, 2024 | 3314 | 3316 | 3212 | 3244 | 0 | -137.78(-4.07%) |
Aug 04, 2024 | 3393 | 3398 | 3377 | 3381 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 3393 | 3398 | 3377 | 3381 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 3393 | 3398 | 3377 | 3381 | 0 | -38.39(-1.12%) |