Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1649 | 1660 | 1645 | 1658 | 0 | +16.95(+1.03%) |
Aug 22, 2024 | 1660 | 1661 | 1639 | 1641 | 0 | -13.56(-0.82%) |
Aug 21, 2024 | 1652 | 1658 | 1647 | 1655 | 0 | +6.93(+0.42%) |
Aug 20, 2024 | 1650 | 1654 | 1645 | 1648 | 0 | -2.37(-0.14%) |
Aug 19, 2024 | 1637 | 1650 | 1635 | 1650 | 0 | +14.66(+0.90%) |
Aug 16, 2024 | 1633 | 1637 | 1633 | 1635 | 0 | +3.03(+0.19%) |
Aug 15, 2024 | 1624 | 1633 | 1622 | 1632 | 0 | +22.87(+1.42%) |
Aug 14, 2024 | 1609 | 1612 | 1601 | 1610 | 0 | +3.36(+0.21%) |
Aug 13, 2024 | 1595 | 1607 | 1594 | 1606 | 0 | +18.85(+1.19%) |
Aug 12, 2024 | 1591 | 1592 | 1583 | 1587 | 0 | -0.57(-0.04%) |
Aug 09, 2024 | 1586 | 1592 | 1583 | 1588 | 0 | +2.22(+0.14%) |
Aug 08, 2024 | 1575 | 1589 | 1572 | 1586 | 0 | +18.29(+1.17%) |
Aug 07, 2024 | 1582 | 1587 | 1567 | 1567 | 0 | -7.58(-0.48%) |
Aug 06, 2024 | 1575 | 1586 | 1573 | 1575 | 0 | -0.92(-0.06%) |
Aug 05, 2024 | 1574 | 1579 | 1564 | 1576 | 0 | -18.94(-1.19%) |
Aug 02, 2024 | 1596 | 1599 | 1588 | 1595 | 0 | -16.81(-1.04%) |
Aug 01, 2024 | 1635 | 1641 | 1604 | 1612 | 0 | -17.43(-1.07%) |
Jul 31, 2024 | 1624 | 1636 | 1622 | 1629 | 0 | +21.38(+1.33%) |
Jul 30, 2024 | 1617 | 1620 | 1601 | 1608 | 0 | -6.22(-0.39%) |
Jul 29, 2024 | 1616 | 1621 | 1610 | 1614 | 0 | +0.26(+0.02%) |
Jul 26, 2024 | 1608 | 1621 | 1608 | 1614 | 0 | +12.15(+0.76%) |
Jul 25, 2024 | 1608 | 1622 | 1600 | 1602 | 0 | -5.98(-0.37%) |
Jul 24, 2024 | 1625 | 1625 | 1606 | 1607 | 0 | -29.90(-1.83%) |
Jul 23, 2024 | 1640 | 1645 | 1636 | 1637 | 0 | -2.54(-0.15%) |
Jul 22, 2024 | 1635 | 1642 | 1631 | 1640 | 0 | +13.78(+0.85%) |
Jul 19, 2024 | 1632 | 1633 | 1625 | 1626 | 0 | -9.63(-0.59%) |
Jul 18, 2024 | 1650 | 1653 | 1631 | 1636 | 0 | -10.96(-0.67%) |
Jul 17, 2024 | 1652 | 1655 | 1646 | 1647 | 0 | -20.67(-1.24%) |
Jul 16, 2024 | 1662 | 1668 | 1660 | 1667 | 0 | +9.93(+0.60%) |
Jul 15, 2024 | 1660 | 1667 | 1653 | 1657 | 0 | +4.61(+0.28%) |
Jul 12, 2024 | 1648 | 1664 | 1646 | 1653 | 0 | +7.91(+0.48%) |
Jul 11, 2024 | 1659 | 1661 | 1643 | 1645 | 0 | -13.48(-0.81%) |
Jul 10, 2024 | 1647 | 1659 | 1645 | 1658 | 0 | +15.90(+0.97%) |
Jul 09, 2024 | 1644 | 1646 | 1642 | 1643 | 0 | +1.22(+0.07%) |
Jul 08, 2024 | 1642 | 1644 | 1639 | 1641 | 0 | +1.17(+0.07%) |
Jul 05, 2024 | 1632 | 1641 | 1631 | 1640 | 0 | +8.39(+0.51%) |
Jul 03, 2024 | 1632 | 1632 | 1632 | 1632 | 0 | +7.59(+0.47%) |
Jul 02, 2024 | 1612 | 1624 | 1612 | 1624 | 0 | +8.58(+0.53%) |
Jul 01, 2024 | 1616 | 1617 | 1609 | 1616 | 0 | +2.87(+0.18%) |
Jun 28, 2024 | 1620 | 1629 | 1611 | 1613 | 0 | -5.63(-0.35%) |
Jun 27, 2024 | 1617 | 1620 | 1615 | 1618 | 0 | +1.05(+0.06%) |
Jun 26, 2024 | 1613 | 1618 | 1611 | 1617 | 0 | +1.85(+0.11%) |
Jun 25, 2024 | 1614 | 1616 | 1610 | 1615 | 0 | +4.78(+0.30%) |
Jun 24, 2024 | 1615 | 1622 | 1611 | 1611 | 0 | -4.42(-0.27%) |
Jun 21, 2024 | 1618 | 1618 | 1613 | 1615 | 0 | -2.08(-0.13%) |
Jun 20, 2024 | 1624 | 1627 | 1612 | 1617 | 0 | -4.09(-0.25%) |
Jun 18, 2024 | 1621 | 1621 | 1621 | 1621 | 0 | +4.11(+0.25%) |
Jun 17, 2024 | 1603 | 1622 | 1602 | 1617 | 0 | +12.57(+0.78%) |
Jun 14, 2024 | 1600 | 1605 | 1597 | 1605 | 0 | -0.37(-0.02%) |
Jun 13, 2024 | 1606 | 1606 | 1596 | 1605 | 0 | +3.78(+0.24%) |
Jun 12, 2024 | 1602 | 1609 | 1598 | 1601 | 0 | +13.44(+0.85%) |
Jun 11, 2024 | 1579 | 1588 | 1574 | 1588 | 0 | +4.35(+0.27%) |
Jun 10, 2024 | 1576 | 1585 | 1575 | 1583 | 0 | +4.11(+0.26%) |
Jun 07, 2024 | 1576 | 1588 | 1575 | 1579 | 0 | -1.53(-0.10%) |
Jun 06, 2024 | 1582 | 1584 | 1576 | 1581 | 0 | -0.39(-0.02%) |
Jun 05, 2024 | 1569 | 1581 | 1565 | 1581 | 0 | +18.37(+1.18%) |
Jun 04, 2024 | 1557 | 1565 | 1553 | 1563 | 0 | +2.39(+0.15%) |