Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19303 | 19954 | 19177 | 19925 | 0 | +795.50(+4.16%) |
Sep 25, 2024 | 19592 | 19592 | 19073 | 19129 | 0 | +128.50(+0.68%) |
Sep 24, 2024 | 18574 | 19002 | 18532 | 19001 | 0 | +753.50(+4.13%) |
Sep 23, 2024 | 18237 | 18427 | 18213 | 18247 | 0 | -11.50(-0.06%) |
Sep 22, 2024 | 18069 | 18355 | 18047 | 18259 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 18069 | 18355 | 18047 | 18259 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 18069 | 18355 | 18047 | 18259 | 0 | +245.40(+1.36%) |
Sep 19, 2024 | 17634 | 18071 | 17602 | 18013 | 0 | +353.20(+2.00%) |
Sep 18, 2024 | 17387 | 17716 | 17368 | 17660 | 0 | +0.00(+0.00%) |
Sep 17, 2024 | 17387 | 17716 | 17368 | 17660 | 0 | +237.90(+1.37%) |
Sep 16, 2024 | 17253 | 17422 | 17177 | 17422 | 0 | +53.00(+0.31%) |
Sep 15, 2024 | 17298 | 17541 | 17298 | 17369 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 17298 | 17541 | 17298 | 17369 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 17298 | 17541 | 17298 | 17369 | 0 | +128.70(+0.75%) |
Sep 12, 2024 | 17177 | 17334 | 17127 | 17240 | 0 | +131.70(+0.77%) |
Sep 11, 2024 | 17052 | 17125 | 16964 | 17109 | 0 | -125.40(-0.73%) |
Sep 10, 2024 | 17205 | 17298 | 17134 | 17234 | 0 | +37.10(+0.22%) |
Sep 09, 2024 | 17262 | 17306 | 17067 | 17197 | 0 | -247.30(-1.42%) |
Sep 08, 2024 | 17444 | 0 | +0.00(+0.00%) | |||
Sep 07, 2024 | 17444 | 0 | +0.00(+0.00%) | |||
Sep 06, 2024 | 17444 | 0 | +0.00(+0.00%) | |||
Sep 05, 2024 | 17470 | 17556 | 17332 | 17444 | 0 | -13.00(-0.07%) |
Sep 04, 2024 | 17475 | 17531 | 17333 | 17457 | 0 | -194.20(-1.10%) |
Sep 03, 2024 | 17666 | 17726 | 17584 | 17652 | 0 | -40.50(-0.23%) |
Sep 02, 2024 | 17863 | 17863 | 17646 | 17692 | 0 | -297.10(-1.65%) |
Sep 01, 2024 | 17794 | 18203 | 17778 | 17989 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 17794 | 18203 | 17778 | 17989 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 17794 | 18203 | 17778 | 17989 | 0 | +202.80(+1.14%) |
Aug 29, 2024 | 17614 | 17797 | 17502 | 17786 | 0 | +93.90(+0.53%) |
Aug 28, 2024 | 17848 | 17879 | 17659 | 17692 | 0 | -182.30(-1.02%) |
Aug 27, 2024 | 17664 | 17879 | 17624 | 17875 | 0 | +76.00(+0.43%) |
Aug 26, 2024 | 17709 | 17826 | 17709 | 17799 | 0 | +186.60(+1.06%) |
Aug 25, 2024 | 17521 | 17636 | 17493 | 17612 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 17521 | 17636 | 17493 | 17612 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 17521 | 17636 | 17493 | 17612 | 0 | -28.90(-0.16%) |
Aug 22, 2024 | 17498 | 17653 | 17390 | 17641 | 0 | +250.00(+1.44%) |
Aug 21, 2024 | 17314 | 17416 | 17232 | 17391 | 0 | -120.10(-0.69%) |
Aug 20, 2024 | 17662 | 17662 | 17450 | 17511 | 0 | -58.50(-0.33%) |
Aug 19, 2024 | 17570 | 17686 | 17548 | 17570 | 0 | +139.40(+0.80%) |
Aug 18, 2024 | 17286 | 17474 | 17256 | 17430 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 17286 | 17474 | 17256 | 17430 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 17286 | 17474 | 17256 | 17430 | 0 | +321.10(+1.88%) |
Aug 15, 2024 | 17008 | 17284 | 16926 | 17109 | 0 | -4.30(-0.03%) |
Aug 14, 2024 | 17234 | 17254 | 17056 | 17113 | 0 | -60.70(-0.35%) |
Aug 13, 2024 | 17160 | 17253 | 17075 | 17174 | 0 | +62.40(+0.36%) |
Aug 12, 2024 | 17103 | 17163 | 17003 | 17112 | 0 | +21.50(+0.13%) |
Aug 11, 2024 | 17097 | 17252 | 17079 | 17090 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 17097 | 17252 | 17079 | 17090 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 17097 | 17252 | 17079 | 17090 | 0 | +198.40(+1.17%) |
Aug 08, 2024 | 16773 | 17023 | 16665 | 16892 | 0 | +13.90(+0.08%) |
Aug 07, 2024 | 16685 | 16988 | 16685 | 16878 | 0 | +230.60(+1.39%) |
Aug 06, 2024 | 16861 | 16909 | 16611 | 16647 | 0 | -51.10(-0.31%) |
Aug 05, 2024 | 16677 | 16945 | 16441 | 16698 | 0 | -247.10(-1.46%) |
Aug 04, 2024 | 17025 | 17076 | 16866 | 16946 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 17025 | 17076 | 16866 | 16946 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 17025 | 17076 | 16866 | 16946 | 0 | -359.50(-2.08%) |
Aug 01, 2024 | 17328 | 17409 | 17248 | 17305 | 0 | -39.60(-0.23%) |
Jul 31, 2024 | 17071 | 17400 | 17016 | 17345 | 0 | +341.70(+2.01%) |
Jul 30, 2024 | 17194 | 17194 | 16972 | 17003 | 0 | -235.40(-1.37%) |
Jul 29, 2024 | 17196 | 17359 | 17154 | 17238 | 0 | +217.00(+1.27%) |
Jul 28, 2024 | 17080 | 17229 | 16925 | 17021 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 17080 | 17229 | 16925 | 17021 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 17080 | 17229 | 16925 | 17021 | 0 | -0.60(-0.00%) |
Jul 25, 2024 | 17261 | 17288 | 16964 | 17022 | 0 | -289.20(-1.67%) |
Jul 24, 2024 | 17454 | 17517 | 17251 | 17311 | 0 | -158.30(-0.91%) |
Jul 23, 2024 | 17680 | 17708 | 17452 | 17469 | 0 | -166.50(-0.94%) |
Jul 22, 2024 | 17465 | 17693 | 17314 | 17636 | 0 | +218.20(+1.25%) |
Jul 21, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 17604 | 17630 | 17376 | 17418 | 0 | -360.70(-2.03%) |
Jul 18, 2024 | 17653 | 17864 | 17624 | 17778 | 0 | +39.00(+0.22%) |
Jul 17, 2024 | 17742 | 17808 | 17659 | 17739 | 0 | +11.40(+0.06%) |
Jul 16, 2024 | 17845 | 17900 | 17728 | 17728 | 0 | -287.90(-1.60%) |
Jul 15, 2024 | 18202 | 18243 | 17946 | 18016 | 0 | -277.50(-1.52%) |
Jul 14, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 18020 | 18317 | 18020 | 18293 | 0 | +461.10(+2.59%) |
Jul 11, 2024 | 17629 | 17864 | 17621 | 17832 | 0 | +360.60(+2.06%) |
Jul 10, 2024 | 17614 | 17766 | 17455 | 17472 | 0 | -51.50(-0.29%) |
Jul 09, 2024 | 17481 | 17618 | 17376 | 17523 | 0 | -0.90(-0.01%) |
Jul 08, 2024 | 17668 | 17736 | 17454 | 17524 | 0 | -275.50(-1.55%) |
Jul 07, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 18036 | 18105 | 17800 | 17800 | 0 | -228.70(-1.27%) |
Jul 04, 2024 | 18080 | 18133 | 17942 | 18028 | 0 | +49.70(+0.28%) |
Jul 03, 2024 | 17842 | 18018 | 17808 | 17979 | 0 | +209.50(+1.18%) |
Jul 02, 2024 | 17669 | 17986 | 17669 | 17769 | 0 | +50.50(+0.29%) |