Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 2735 | 2736 | 2734 | 2736 | 0 | -2.70(-0.10%) |
Oct 20, 2024 | 2736 | 2740 | 2735 | 2739 | 0 | +2.20(+0.08%) |
Oct 19, 2024 | 2708 | 2738 | 2707 | 2736 | 0 | +0.00(+0.00%) |
Oct 18, 2024 | 2708 | 2738 | 2707 | 2736 | 0 | +28.20(+1.04%) |
Oct 17, 2024 | 2708 | 2709 | 2707 | 2708 | 0 | +18.60(+0.69%) |
Oct 16, 2024 | 2690 | 2691 | 2689 | 2690 | 0 | +11.60(+0.43%) |
Oct 15, 2024 | 2680 | 2680 | 2678 | 2678 | 0 | +11.10(+0.42%) |
Oct 14, 2024 | 2664 | 2667 | 2664 | 2667 | 0 | +1.20(+0.05%) |
Oct 13, 2024 | 2673 | 2674 | 2661 | 2666 | 0 | -8.50(-0.32%) |
Oct 12, 2024 | 2647 | 2679 | 2645 | 2674 | 0 | +0.00(+0.00%) |
Oct 11, 2024 | 2647 | 2679 | 2645 | 2674 | 0 | +25.90(+0.98%) |
Oct 10, 2024 | 2647 | 2649 | 2645 | 2648 | 0 | +21.90(+0.83%) |
Oct 09, 2024 | 2626 | 2627 | 2625 | 2626 | 0 | -15.00(-0.57%) |
Oct 08, 2024 | 2641 | 2642 | 2639 | 2641 | 0 | -22.50(-0.84%) |
Oct 07, 2024 | 2663 | 2668 | 2661 | 2664 | 0 | -7.50(-0.28%) |
Oct 06, 2024 | 2672 | 2673 | 2668 | 2671 | 0 | -1.80(-0.07%) |
Oct 05, 2024 | 2676 | 2691 | 2652 | 2673 | 0 | +0.00(+0.00%) |
Oct 04, 2024 | 2676 | 2691 | 2652 | 2673 | 0 | -3.00(-0.11%) |
Oct 03, 2024 | 2676 | 2677 | 2674 | 2676 | 0 | -4.90(-0.18%) |
Oct 02, 2024 | 2680 | 2681 | 2679 | 2681 | 0 | -1.10(-0.04%) |
Oct 01, 2024 | 2685 | 2685 | 2682 | 2682 | 0 | +25.80(+0.97%) |
Sep 30, 2024 | 2656 | 2657 | 2654 | 2656 | 0 | -28.00(-1.04%) |
Sep 29, 2024 | 2680 | 2686 | 2679 | 2684 | 0 | +3.60(+0.13%) |
Sep 28, 2024 | 2695 | 2697 | 2665 | 2681 | 0 | +0.00(+0.00%) |
Sep 27, 2024 | 2695 | 2697 | 2665 | 2681 | 0 | -13.90(-0.52%) |
Sep 26, 2024 | 2695 | 2696 | 2694 | 2695 | 0 | +12.70(+0.47%) |
Sep 25, 2024 | 2681 | 2683 | 2681 | 2682 | 0 | +0.30(+0.01%) |
Sep 24, 2024 | 2683 | 2684 | 2682 | 2682 | 0 | +30.40(+1.15%) |
Sep 23, 2024 | 2653 | 2654 | 2651 | 2651 | 0 | +5.90(+0.22%) |
Sep 22, 2024 | 2646 | 2648 | 2643 | 2645 | 0 | -1.70(-0.06%) |
Sep 21, 2024 | 2611 | 2651 | 2609 | 2647 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 2611 | 2651 | 2609 | 2647 | 0 | +35.40(+1.36%) |
Sep 19, 2024 | 2611 | 2613 | 2611 | 2612 | 0 | +29.00(+1.12%) |
Sep 18, 2024 | 2585 | 2587 | 2581 | 2583 | 0 | -16.10(-0.62%) |
Sep 17, 2024 | 2596 | 2599 | 2596 | 2599 | 0 | -11.30(-0.43%) |
Sep 16, 2024 | 2610 | 2611 | 2609 | 2610 | 0 | +2.20(+0.08%) |
Sep 15, 2024 | 2608 | 2609 | 2606 | 2608 | 0 | +1.70(+0.07%) |
Sep 14, 2024 | 2588 | 2615 | 2585 | 2606 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 2588 | 2615 | 2585 | 2606 | 0 | +19.90(+0.77%) |
Sep 12, 2024 | 2588 | 2588 | 2585 | 2586 | 0 | +46.00(+1.81%) |
Sep 11, 2024 | 2541 | 2542 | 2540 | 2540 | 0 | -6.00(-0.24%) |
Sep 10, 2024 | 2546 | 2546 | 2545 | 2546 | 0 | +11.40(+0.45%) |
Sep 09, 2024 | 2536 | 2536 | 2535 | 2535 | 0 | +8.50(+0.34%) |
Sep 08, 2024 | 2526 | 2528 | 2525 | 2526 | 0 | -0.40(-0.02%) |
Sep 07, 2024 | 2547 | 2560 | 2514 | 2527 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 2547 | 2560 | 2514 | 2527 | 0 | -20.20(-0.79%) |
Sep 05, 2024 | 2547 | 2548 | 2546 | 2547 | 0 | +21.30(+0.84%) |
Sep 04, 2024 | 2526 | 2526 | 2525 | 2526 | 0 | +0.30(+0.01%) |
Sep 03, 2024 | 2525 | 2526 | 2524 | 2525 | 0 | -4.40(-0.17%) |
Sep 02, 2024 | 2536 | 2540 | 2522 | 2530 | 0 | -4.30(-0.17%) |
Sep 01, 2024 | 2536 | 2537 | 2532 | 2534 | 0 | -1.90(-0.07%) |
Aug 31, 2024 | 2554 | 2560 | 2527 | 2536 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 2554 | 2560 | 2527 | 2536 | 0 | -16.90(-0.66%) |
Aug 29, 2024 | 2554 | 2555 | 2553 | 2553 | 0 | +12.30(+0.48%) |
Aug 28, 2024 | 2539 | 2542 | 2538 | 2541 | 0 | -22.20(-0.87%) |
Aug 27, 2024 | 2560 | 2564 | 2560 | 2563 | 0 | +10.00(+0.39%) |
Aug 26, 2024 | 2554 | 2554 | 2552 | 2553 | 0 | +1.20(+0.05%) |
Aug 25, 2024 | 2545 | 2552 | 2545 | 2552 | 0 | +2.90(+0.11%) |
Aug 24, 2024 | 2521 | 2554 | 2520 | 2549 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 2521 | 2554 | 2520 | 2549 | 0 | +27.60(+1.09%) |
Aug 22, 2024 | 2521 | 2521 | 2520 | 2521 | 0 | -29.20(-1.14%) |
Aug 21, 2024 | 2550 | 2551 | 2549 | 2550 | 0 | -1.80(-0.07%) |
Aug 20, 2024 | 2552 | 2554 | 2551 | 2552 | 0 | +10.70(+0.42%) |
Aug 19, 2024 | 2542 | 2543 | 2540 | 2541 | 0 | -1.90(-0.07%) |
Aug 18, 2024 | 2550 | 2550 | 2541 | 2543 | 0 | -2.90(-0.11%) |
Aug 17, 2024 | 2494 | 2548 | 2488 | 2546 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 2494 | 2548 | 2488 | 2546 | 0 | +52.70(+2.11%) |
Aug 15, 2024 | 2494 | 2495 | 2492 | 2494 | 0 | +8.50(+0.34%) |
Aug 14, 2024 | 2486 | 2486 | 2484 | 2485 | 0 | -19.60(-0.78%) |
Aug 13, 2024 | 2506 | 2507 | 2503 | 2505 | 0 | -9.70(-0.39%) |
Aug 12, 2024 | 2513 | 2514 | 2510 | 2514 | 0 | +46.60(+1.89%) |
Aug 11, 2024 | 2470 | 2472 | 2466 | 2468 | 0 | -2.90(-0.12%) |
Aug 10, 2024 | 2467 | 2476 | 2456 | 2471 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 2467 | 2476 | 2456 | 2471 | 0 | +6.60(+0.27%) |
Aug 08, 2024 | 2467 | 2468 | 2464 | 2464 | 0 | +40.20(+1.66%) |
Aug 07, 2024 | 2423 | 2424 | 2420 | 2424 | 0 | -4.30(-0.18%) |
Aug 06, 2024 | 2433 | 2433 | 2428 | 2428 | 0 | -22.00(-0.90%) |
Aug 05, 2024 | 2452 | 2454 | 2449 | 2450 | 0 | -34.00(-1.37%) |
Aug 04, 2024 | 2490 | 2490 | 2480 | 2484 | 0 | -2.00(-0.08%) |
Aug 03, 2024 | 2491 | 2522 | 2453 | 2486 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 2491 | 2522 | 2453 | 2486 | 0 | -3.60(-0.14%) |