Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3040 | 3080 | 3030 | 3052 | 2,157 | +17.35(+0.57%) |
Aug 22, 2024 | 3080 | 3081 | 3009 | 3035 | 1,653 | -24.70(-0.81%) |
Aug 21, 2024 | 3127 | 3127 | 3059 | 3059 | 3,109 | -61.35(-1.97%) |
Aug 20, 2024 | 3087 | 3127 | 3055 | 3121 | 1,361 | +26.22(+0.85%) |
Aug 19, 2024 | 3052 | 3102 | 3020 | 3094 | 1,645 | +32.60(+1.06%) |
Aug 16, 2024 | 3024 | 3080 | 3009 | 3062 | 1,451 | +41.96(+1.39%) |
Aug 15, 2024 | 3021 | 3049 | 3010 | 3020 | 1,536 | -1.09(-0.04%) |
Aug 14, 2024 | 3056 | 3080 | 3009 | 3021 | 1,811 | -35.55(-1.16%) |
Aug 13, 2024 | 3055 | 3075 | 3032 | 3057 | 2,179 | +1.55(+0.05%) |
Aug 12, 2024 | 3095 | 3110 | 3050 | 3055 | 2,642 | -44.99(-1.45%) |
Aug 09, 2024 | 3093 | 3110 | 3056 | 3100 | 3,387 | +1.99(+0.06%) |
Aug 08, 2024 | 3100 | 3105 | 3037 | 3098 | 2,031 | +3.01(+0.10%) |
Aug 07, 2024 | 3106 | 3106 | 3054 | 3095 | 1,447 | +4.49(+0.15%) |
Aug 06, 2024 | 3171 | 3189 | 3076 | 3090 | 3,236 | -72.69(-2.30%) |
Aug 05, 2024 | 3138 | 3168 | 3102 | 3163 | 2,179 | -28.73(-0.90%) |
Aug 02, 2024 | 3194 | 3202 | 3170 | 3192 | 1,048 | -10.08(-0.31%) |
Aug 01, 2024 | 3234 | 3269 | 3165 | 3202 | 1,711 | -45.91(-1.41%) |
Jul 31, 2024 | 3240 | 3263 | 3193 | 3248 | 1,431 | +56.93(+1.78%) |
Jul 30, 2024 | 3159 | 3219 | 3152 | 3191 | 1,900 | +8.75(+0.27%) |
Jul 29, 2024 | 3179 | 3217 | 3139 | 3182 | 2,477 | +20.37(+0.64%) |
Jul 26, 2024 | 3163 | 3210 | 3120 | 3162 | 1,122 | +18.01(+0.57%) |
Jul 25, 2024 | 3126 | 3205 | 3096 | 3144 | 1,644 | +16.87(+0.54%) |
Jul 24, 2024 | 3157 | 3175 | 3096 | 3127 | 1,339 | -15.94(-0.51%) |
Jul 23, 2024 | 3130 | 3197 | 3120 | 3143 | 1,570 | -2.08(-0.07%) |
Jul 22, 2024 | 3099 | 3147 | 3082 | 3145 | 1,866 | +55.00(+1.78%) |
Jul 19, 2024 | 3148 | 3158 | 3086 | 3090 | 1,872 | -44.30(-1.41%) |
Jul 18, 2024 | 3173 | 3197 | 3120 | 3134 | 2,558 | -61.70(-1.93%) |
Jul 17, 2024 | 3145 | 3196 | 3110 | 3196 | 2,716 | +65.63(+2.10%) |
Jul 16, 2024 | 3110 | 3161 | 3095 | 3130 | 4,582 | +51.37(+1.67%) |
Jul 15, 2024 | 3070 | 3143 | 3056 | 3079 | 7,843 | -5.92(-0.19%) |
Jul 12, 2024 | 3057 | 3085 | 3039 | 3085 | 3,496 | +34.93(+1.15%) |
Jul 11, 2024 | 3079 | 3090 | 3011 | 3050 | 2,968 | -18.28(-0.60%) |
Jul 10, 2024 | 3060 | 3095 | 3041 | 3068 | 2,475 | +6.27(+0.20%) |
Jul 09, 2024 | 3074 | 3095 | 3040 | 3062 | 1,944 | -13.00(-0.42%) |
Jul 08, 2024 | 3094 | 3116 | 3056 | 3075 | 2,046 | +0.26(+0.01%) |
Jul 05, 2024 | 3138 | 3150 | 3055 | 3075 | 2,969 | -55.38(-1.77%) |
Jul 03, 2024 | 3078 | 3150 | 3055 | 3130 | 9,297 | +72.26(+2.36%) |
Jul 02, 2024 | 3110 | 3146 | 3051 | 3058 | 4,681 | -46.71(-1.50%) |
Jul 01, 2024 | 3126 | 3154 | 3099 | 3105 | 1,832 | -56.17(-1.78%) |
Jun 28, 2024 | 3120 | 3169 | 3090 | 3161 | 6,704 | +28.85(+0.92%) |
Jun 27, 2024 | 3131 | 3156 | 3105 | 3132 | 2,445 | -11.51(-0.37%) |
Jun 26, 2024 | 3139 | 3176 | 3070 | 3143 | 4,138 | +55.33(+1.79%) |
Jun 25, 2024 | 3113 | 3162 | 3062 | 3088 | 1,912 | -25.62(-0.82%) |
Jun 24, 2024 | 3076 | 3165 | 3020 | 3114 | 3,271 | +23.69(+0.77%) |
Jun 21, 2024 | 3010 | 3103 | 2969 | 3090 | 7,070 | +72.00(+2.39%) |
Jun 20, 2024 | 3021 | 3045 | 2955 | 3018 | 3,489 | +4.92(+0.16%) |
Jun 18, 2024 | 3080 | 3100 | 3003 | 3013 | 4,127 | -54.92(-1.79%) |
Jun 17, 2024 | 3075 | 3128 | 3059 | 3068 | 2,248 | -24.93(-0.81%) |
Jun 14, 2024 | 3090 | 3128 | 3075 | 3093 | 2,007 | +13.93(+0.45%) |
Jun 13, 2024 | 3117 | 3154 | 3079 | 3079 | 1,616 | -61.88(-1.97%) |
Jun 12, 2024 | 3183 | 3200 | 3105 | 3141 | 1,568 | -39.21(-1.23%) |
Jun 11, 2024 | 3162 | 3193 | 3144 | 3180 | 1,332 | +26.60(+0.84%) |
Jun 10, 2024 | 3189 | 3226 | 3149 | 3153 | 2,760 | -43.77(-1.37%) |
Jun 07, 2024 | 3177 | 3217 | 3148 | 3197 | 1,678 | +20.48(+0.64%) |
Jun 06, 2024 | 3234 | 3258 | 3155 | 3177 | 1,932 | -47.23(-1.46%) |
Jun 05, 2024 | 3256 | 3292 | 3190 | 3224 | 1,908 | -43.52(-1.33%) |
Jun 04, 2024 | 3277 | 3325 | 3225 | 3268 | 2,327 | -29.06(-0.88%) |