Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3733 | 3855 | 3731 | 3818 | 0 | +10.28(+0.27%) |
Sep 25, 2024 | 3748 | 3832 | 3747 | 3807 | 0 | +35.96(+0.95%) |
Sep 24, 2024 | 3773 | 3790 | 3757 | 3771 | 0 | -9.54(-0.25%) |
Sep 23, 2024 | 3740 | 3795 | 3736 | 3781 | 0 | +1.46(+0.04%) |
Sep 20, 2024 | 3747 | 3788 | 3732 | 3779 | 0 | +29.36(+0.78%) |
Sep 19, 2024 | 3648 | 3770 | 3648 | 3750 | 0 | +105.67(+2.90%) |
Sep 18, 2024 | 3646 | 3669 | 3608 | 3644 | 0 | -2.20(-0.06%) |
Sep 17, 2024 | 3627 | 3655 | 3611 | 3647 | 0 | +10.28(+0.28%) |
Sep 16, 2024 | 3619 | 3659 | 3613 | 3636 | 0 | +17.61(+0.49%) |
Sep 13, 2024 | 3587 | 3633 | 3587 | 3619 | 0 | +32.65(+0.91%) |
Sep 12, 2024 | 3638 | 3660 | 3581 | 3586 | 0 | -53.57(-1.47%) |
Sep 11, 2024 | 3604 | 3651 | 3572 | 3640 | 0 | +25.32(+0.70%) |
Sep 10, 2024 | 3596 | 3647 | 3569 | 3614 | 0 | +0.37(+0.01%) |
Sep 09, 2024 | 3544 | 3660 | 3544 | 3614 | 0 | +91.36(+2.59%) |
Sep 06, 2024 | 3508 | 3539 | 3499 | 3523 | 0 | +36.70(+1.05%) |
Sep 05, 2024 | 3517 | 3551 | 3475 | 3486 | 0 | -31.19(-0.89%) |
Sep 04, 2024 | 3457 | 3517 | 3453 | 3517 | 0 | +57.24(+1.65%) |
Sep 03, 2024 | 3484 | 3505 | 3458 | 3460 | 0 | -40.00(-1.14%) |
Aug 30, 2024 | 3500 | 3500 | 3500 | 3500 | 0 | -3.67(-0.10%) |
Aug 29, 2024 | 3521 | 3522 | 3394 | 3503 | 0 | -41.46(-1.17%) |
Aug 28, 2024 | 3594 | 3604 | 3499 | 3545 | 0 | -39.63(-1.11%) |
Aug 27, 2024 | 3554 | 3616 | 3508 | 3585 | 0 | +45.50(+1.29%) |
Aug 26, 2024 | 3575 | 3575 | 3528 | 3539 | 0 | -37.79(-1.06%) |
Aug 23, 2024 | 3497 | 3584 | 3494 | 3577 | 0 | +80.72(+2.31%) |
Aug 22, 2024 | 3496 | 3513 | 3480 | 3496 | 0 | +5.87(+0.17%) |
Aug 21, 2024 | 3514 | 3514 | 3483 | 3490 | 0 | -32.29(-0.92%) |
Aug 20, 2024 | 3523 | 3546 | 3510 | 3523 | 0 | -24.58(-0.69%) |
Aug 19, 2024 | 3526 | 3576 | 3526 | 3547 | 0 | -9.91(-0.28%) |
Aug 16, 2024 | 3587 | 3587 | 3541 | 3557 | 0 | -44.40(-1.23%) |
Aug 15, 2024 | 3579 | 3628 | 3572 | 3601 | 0 | +24.59(+0.69%) |
Aug 14, 2024 | 3577 | 3593 | 3544 | 3577 | 0 | -0.74(-0.02%) |
Aug 13, 2024 | 3491 | 3579 | 3491 | 3578 | 0 | +91.74(+2.63%) |
Aug 12, 2024 | 3481 | 3495 | 3470 | 3486 | 0 | +6.97(+0.20%) |
Aug 09, 2024 | 3489 | 3489 | 3446 | 3479 | 0 | +13.57(+0.39%) |
Aug 08, 2024 | 3420 | 3492 | 3404 | 3465 | 0 | +64.95(+1.91%) |
Aug 07, 2024 | 3459 | 3459 | 3388 | 3400 | 0 | -23.85(-0.70%) |
Aug 06, 2024 | 3374 | 3453 | 3374 | 3424 | 0 | -17.98(-0.52%) |
Aug 02, 2024 | 3442 | 3442 | 3442 | 3442 | 0 | -70.82(-2.02%) |
Aug 01, 2024 | 3538 | 3569 | 3491 | 3513 | 0 | -23.11(-0.65%) |
Jul 31, 2024 | 3563 | 3572 | 3532 | 3536 | 0 | -16.88(-0.48%) |
Jul 30, 2024 | 3545 | 3576 | 3541 | 3553 | 0 | +8.80(+0.25%) |
Jul 29, 2024 | 3559 | 3559 | 3520 | 3544 | 0 | -4.77(-0.13%) |
Jul 26, 2024 | 3519 | 3551 | 3519 | 3549 | 0 | +31.56(+0.90%) |
Jul 25, 2024 | 3532 | 3569 | 3510 | 3517 | 0 | -30.09(-0.85%) |
Jul 24, 2024 | 3604 | 3611 | 3529 | 3547 | 0 | -56.50(-1.57%) |
Jul 23, 2024 | 3543 | 3620 | 3522 | 3604 | 0 | +60.54(+1.71%) |
Jul 22, 2024 | 3495 | 3564 | 3466 | 3543 | 0 | +75.95(+2.19%) |
Jul 19, 2024 | 3476 | 3486 | 3464 | 3467 | 0 | -25.32(-0.72%) |
Jul 18, 2024 | 3523 | 3530 | 3465 | 3493 | 0 | -29.72(-0.84%) |
Jul 17, 2024 | 3568 | 3568 | 3517 | 3523 | 0 | -59.81(-1.67%) |
Jul 16, 2024 | 3528 | 3590 | 3518 | 3582 | 0 | +50.64(+1.43%) |
Jul 15, 2024 | 3510 | 3556 | 3509 | 3532 | 0 | +22.38(+0.64%) |
Jul 12, 2024 | 3499 | 3509 | 3485 | 3509 | 0 | +20.92(+0.60%) |
Jul 11, 2024 | 3471 | 3551 | 3459 | 3488 | 0 | +18.71(+0.54%) |
Jul 10, 2024 | 3461 | 3489 | 3459 | 3470 | 0 | +7.71(+0.22%) |
Jul 09, 2024 | 3465 | 3484 | 3440 | 3462 | 0 | -12.85(-0.37%) |
Jul 08, 2024 | 3448 | 3481 | 3445 | 3475 | 0 | +20.92(+0.61%) |
Jul 05, 2024 | 3466 | 3473 | 3453 | 3454 | 0 | -11.38(-0.33%) |
Jul 04, 2024 | 3487 | 3487 | 3452 | 3465 | 0 | -36.69(-1.05%) |
Jul 03, 2024 | 3494 | 3516 | 3469 | 3502 | 0 | +24.95(+0.72%) |