Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2024 | 2404 | 2413 | 2402 | 2412 | 0 | +9.30(+0.39%) |
Jul 20, 2024 | 2448 | 2448 | 2396 | 2403 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 2448 | 2448 | 2396 | 2403 | 0 | -43.90(-1.79%) |
Jul 18, 2024 | 2448 | 2448 | 2446 | 2447 | 0 | -17.60(-0.71%) |
Jul 17, 2024 | 2462 | 2465 | 2461 | 2464 | 0 | -9.70(-0.39%) |
Jul 16, 2024 | 2473 | 2475 | 2471 | 2474 | 0 | +47.50(+1.96%) |
Jul 15, 2024 | 2427 | 2427 | 2426 | 2426 | 0 | +15.20(+0.63%) |
Jul 14, 2024 | 2419 | 2420 | 2411 | 2411 | 0 | -4.70(-0.19%) |
Jul 13, 2024 | 2421 | 2423 | 2396 | 2416 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 2421 | 2423 | 2396 | 2416 | 0 | -2.20(-0.09%) |
Jul 11, 2024 | 2421 | 2422 | 2416 | 2418 | 0 | +39.70(+1.67%) |
Jul 10, 2024 | 2377 | 2378 | 2377 | 2378 | 0 | +6.90(+0.29%) |
Jul 09, 2024 | 2371 | 2372 | 2370 | 2372 | 0 | +3.60(+0.15%) |
Jul 08, 2024 | 2366 | 2368 | 2366 | 2368 | 0 | -26.50(-1.11%) |
Jul 07, 2024 | 2396 | 2398 | 2393 | 2394 | 0 | -5.30(-0.22%) |
Jul 06, 2024 | 2366 | 2402 | 2356 | 2400 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 2366 | 2402 | 2356 | 2400 | 0 | +34.90(+1.48%) |
Jul 04, 2024 | 2366 | 2371 | 2359 | 2365 | 0 | -2.00(-0.08%) |
Jul 03, 2024 | 2366 | 2368 | 2364 | 2367 | 0 | +27.10(+1.16%) |
Jul 02, 2024 | 2339 | 2341 | 2339 | 2340 | 0 | -1.80(-0.08%) |
Jul 01, 2024 | 2342 | 2343 | 2341 | 2342 | 0 | +6.40(+0.27%) |
Jun 30, 2024 | 2336 | 2337 | 2333 | 2335 | 0 | -1.70(-0.07%) |
Jun 29, 2024 | 2339 | 2351 | 2330 | 2337 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 2339 | 2351 | 2330 | 2337 | 0 | -0.50(-0.02%) |
Jun 27, 2024 | 2339 | 2339 | 2336 | 2337 | 0 | +28.50(+1.23%) |
Jun 26, 2024 | 2309 | 2310 | 2308 | 2309 | 0 | -22.80(-0.98%) |
Jun 25, 2024 | 2332 | 2333 | 2331 | 2332 | 0 | -11.20(-0.48%) |
Jun 24, 2024 | 2347 | 2347 | 2343 | 2343 | 0 | +10.50(+0.45%) |
Jun 23, 2024 | 2334 | 2336 | 2330 | 2332 | 0 | -2.30(-0.10%) |
Jun 22, 2024 | 2374 | 2383 | 2329 | 2335 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 2374 | 2383 | 2329 | 2335 | 0 | -38.70(-1.63%) |
Jun 20, 2024 | 2374 | 2374 | 2372 | 2373 | 0 | +30.50(+1.30%) |
Jun 19, 2024 | 2344 | 2350 | 2338 | 2343 | 0 | -0.90(-0.04%) |
Jun 18, 2024 | 2344 | 2345 | 2342 | 2344 | 0 | +9.70(+0.42%) |
Jun 17, 2024 | 2334 | 2336 | 2334 | 2334 | 0 | -9.30(-0.40%) |
Jun 16, 2024 | 2348 | 2349 | 2343 | 2343 | 0 | -5.00(-0.21%) |
Jun 15, 2024 | 2320 | 2352 | 2317 | 2348 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 2320 | 2352 | 2317 | 2348 | 0 | +30.20(+1.30%) |
Jun 13, 2024 | 2320 | 2320 | 2318 | 2318 | 0 | -18.20(-0.78%) |
Jun 12, 2024 | 2341 | 2341 | 2336 | 2336 | 0 | +4.50(+0.19%) |
Jun 11, 2024 | 2334 | 2334 | 2332 | 2332 | 0 | +4.50(+0.19%) |
Jun 10, 2024 | 2330 | 2330 | 2327 | 2327 | 0 | +13.40(+0.58%) |
Jun 09, 2024 | 2311 | 2316 | 2306 | 2314 | 0 | +2.90(+0.13%) |
Jun 08, 2024 | 2396 | 2407 | 2304 | 2311 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 2396 | 2407 | 2304 | 2311 | 0 | -84.20(-3.52%) |
Jun 06, 2024 | 2396 | 2396 | 2394 | 2395 | 0 | +20.20(+0.85%) |
Jun 05, 2024 | 2375 | 2377 | 2374 | 2375 | 0 | +27.60(+1.18%) |
Jun 04, 2024 | 2347 | 2348 | 2346 | 2348 | 0 | -23.40(-0.99%) |
Jun 03, 2024 | 2371 | 2372 | 2370 | 2371 | 0 | +24.70(+1.05%) |
Jun 02, 2024 | 2348 | 2350 | 2344 | 2346 | 0 | -1.50(-0.06%) |
Jun 01, 2024 | 2364 | 2381 | 2341 | 2348 | 0 | +0.00(+0.00%) |
May 31, 2024 | 2364 | 2381 | 2341 | 2348 | 0 | -18.20(-0.77%) |
May 30, 2024 | 2364 | 2369 | 2363 | 2366 | 0 | +28.70(+1.23%) |
May 29, 2024 | 2337 | 2338 | 2336 | 2337 | 0 | -22.80(-0.97%) |
May 28, 2024 | 2362 | 2364 | 2359 | 2360 | 0 | +6.90(+0.29%) |
May 27, 2024 | 2338 | 2360 | 2334 | 2353 | 0 | +12.00(+0.51%) |
May 26, 2024 | 2338 | 2342 | 2334 | 2341 | 0 | +5.90(+0.25%) |
May 25, 2024 | 2330 | 2349 | 2326 | 2335 | 0 | +0.00(+0.00%) |
May 24, 2024 | 2330 | 2349 | 2326 | 2335 | 0 | +3.10(+0.13%) |
May 23, 2024 | 2330 | 2334 | 2330 | 2332 | 0 | -50.70(-2.13%) |
May 22, 2024 | 2383 | 2384 | 2381 | 2383 | 0 | -42.50(-1.75%) |
May 21, 2024 | 2425 | 2426 | 2425 | 2425 | 0 | -6.80(-0.28%) |
May 20, 2024 | 2432 | 2434 | 2430 | 2432 | 0 | +8.70(+0.36%) |
May 19, 2024 | 2422 | 2430 | 2421 | 2423 | 0 | +3.60(+0.15%) |
May 18, 2024 | 2381 | 2427 | 2378 | 2420 | 0 | +0.00(+0.00%) |
May 17, 2024 | 2381 | 2427 | 2378 | 2420 | 0 | +36.00(+1.51%) |
May 16, 2024 | 2381 | 2384 | 2381 | 2384 | 0 | -10.70(-0.45%) |
May 15, 2024 | 2392 | 2395 | 2390 | 2394 | 0 | +32.20(+1.36%) |
May 14, 2024 | 2363 | 2363 | 2361 | 2362 | 0 | +18.30(+0.78%) |
May 13, 2024 | 2342 | 2344 | 2341 | 2344 | 0 | -24.70(-1.04%) |
May 12, 2024 | 2369 | 2370 | 2366 | 2369 | 0 | +1.80(+0.08%) |
May 11, 2024 | 2354 | 2385 | 2352 | 2367 | 0 | +0.00(+0.00%) |
May 10, 2024 | 2354 | 2385 | 2352 | 2367 | 0 | +12.20(+0.52%) |
May 09, 2024 | 2354 | 2355 | 2352 | 2355 | 0 | +39.00(+1.68%) |
May 08, 2024 | 2316 | 2318 | 2315 | 2316 | 0 | -7.60(-0.33%) |
May 07, 2024 | 2322 | 2325 | 2321 | 2323 | 0 | -9.30(-0.40%) |
May 06, 2024 | 2335 | 2336 | 2332 | 2333 | 0 | +22.00(+0.95%) |
May 05, 2024 | 2313 | 2315 | 2309 | 2311 | 0 | +0.50(+0.02%) |
May 04, 2024 | 2314 | 2331 | 2285 | 2310 | 0 | +0.00(+0.00%) |
May 03, 2024 | 2314 | 2331 | 2285 | 2310 | 0 | -2.50(-0.11%) |
May 02, 2024 | 2314 | 2315 | 2312 | 2313 | 0 | -19.00(-0.81%) |