Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 1137 | 1146 | 1111 | 1116 | 367,864 | -17.54(-1.55%) |
Sep 18, 2024 | 1131 | 1143 | 1127 | 1133 | 314,390 | +5.27(+0.47%) |
Sep 17, 2024 | 1129 | 1137 | 1123 | 1128 | 284,957 | -2.80(-0.25%) |
Sep 16, 2024 | 1135 | 1143 | 1121 | 1131 | 368,982 | +5.24(+0.47%) |
Sep 13, 2024 | 1123 | 1131 | 1117 | 1125 | 225,612 | +5.55(+0.50%) |
Sep 12, 2024 | 1114 | 1123 | 1107 | 1120 | 354,277 | +7.30(+0.66%) |
Sep 11, 2024 | 1130 | 1130 | 1097 | 1113 | 445,202 | -16.80(-1.49%) |
Sep 10, 2024 | 1118 | 1133 | 1118 | 1129 | 229,881 | +5.41(+0.48%) |
Sep 09, 2024 | 1124 | 1135 | 1117 | 1124 | 242,956 | +4.84(+0.43%) |
Sep 06, 2024 | 1139 | 1143 | 1117 | 1119 | 325,759 | -18.41(-1.62%) |
Sep 05, 2024 | 1138 | 1139 | 1118 | 1138 | 442,227 | -0.14(-0.01%) |
Sep 04, 2024 | 1140 | 1143 | 1126 | 1138 | 221,899 | +0.92(+0.08%) |
Sep 03, 2024 | 1132 | 1140 | 1123 | 1137 | 398,322 | +6.84(+0.61%) |
Aug 30, 2024 | 1138 | 1141 | 1119 | 1130 | 354,363 | -8.50(-0.75%) |
Aug 29, 2024 | 1143 | 1149 | 1132 | 1138 | 306,941 | -0.23(-0.02%) |
Aug 28, 2024 | 1124 | 1149 | 1124 | 1139 | 299,110 | +10.97(+0.97%) |
Aug 27, 2024 | 1123 | 1128 | 1117 | 1128 | 215,116 | +7.45(+0.67%) |
Aug 26, 2024 | 1117 | 1125 | 1116 | 1120 | 212,996 | +3.71(+0.33%) |
Aug 23, 2024 | 1133 | 1139 | 1112 | 1117 | 256,527 | -11.10(-0.98%) |
Aug 22, 2024 | 1129 | 1140 | 1122 | 1128 | 284,282 | -10.49(-0.92%) |
Aug 21, 2024 | 1135 | 1144 | 1127 | 1138 | 269,757 | +11.59(+1.03%) |
Aug 20, 2024 | 1121 | 1133 | 1116 | 1127 | 291,283 | +5.07(+0.45%) |
Aug 19, 2024 | 1123 | 1123 | 1109 | 1122 | 232,266 | +1.98(+0.18%) |
Aug 16, 2024 | 1119 | 1126 | 1114 | 1120 | 263,142 | +3.63(+0.33%) |
Aug 15, 2024 | 1135 | 1140 | 1106 | 1116 | 338,235 | -13.33(-1.18%) |
Aug 14, 2024 | 1110 | 1131 | 1110 | 1129 | 382,113 | +14.50(+1.30%) |
Aug 13, 2024 | 1119 | 1124 | 1110 | 1115 | 320,318 | -6.35(-0.57%) |
Aug 12, 2024 | 1121 | 1125 | 1110 | 1121 | 387,409 | -3.34(-0.30%) |
Aug 09, 2024 | 1117 | 1126 | 1111 | 1124 | 208,771 | +3.51(+0.31%) |
Aug 08, 2024 | 1109 | 1129 | 1105 | 1121 | 281,683 | +11.85(+1.07%) |
Aug 07, 2024 | 1109 | 1132 | 1107 | 1109 | 361,814 | -2.25(-0.20%) |
Aug 06, 2024 | 1099 | 1129 | 1099 | 1111 | 427,249 | +5.78(+0.52%) |
Aug 05, 2024 | 1146 | 1146 | 1101 | 1106 | 451,154 | -31.50(-2.77%) |
Aug 02, 2024 | 1139 | 1139 | 1108 | 1137 | 477,828 | +3.62(+0.32%) |
Aug 01, 2024 | 1131 | 1141 | 1123 | 1133 | 338,018 | +7.06(+0.63%) |
Jul 31, 2024 | 1147 | 1147 | 1123 | 1126 | 505,100 | -14.56(-1.28%) |
Jul 30, 2024 | 1118 | 1144 | 1117 | 1141 | 421,453 | +22.71(+2.03%) |
Jul 29, 2024 | 1120 | 1122 | 1105 | 1118 | 325,872 | +7.88(+0.71%) |
Jul 26, 2024 | 1094 | 1124 | 1091 | 1110 | 549,950 | +17.40(+1.59%) |
Jul 25, 2024 | 1051 | 1112 | 1051 | 1093 | 881,217 | +42.20(+4.02%) |
Jul 24, 2024 | 1051 | 1062 | 1040 | 1051 | 558,754 | +1.70(+0.16%) |
Jul 23, 2024 | 1051 | 1062 | 1047 | 1049 | 328,202 | -8.09(-0.77%) |
Jul 22, 2024 | 1049 | 1065 | 1049 | 1057 | 431,966 | +14.24(+1.37%) |
Jul 19, 2024 | 1030 | 1047 | 1028 | 1043 | 392,785 | +14.77(+1.44%) |
Jul 18, 2024 | 1042 | 1052 | 1027 | 1028 | 369,547 | -15.54(-1.49%) |
Jul 17, 2024 | 1046 | 1057 | 1042 | 1044 | 334,352 | +0.11(+0.01%) |
Jul 16, 2024 | 1046 | 1055 | 1038 | 1044 | 272,956 | +1.11(+0.11%) |
Jul 15, 2024 | 1033 | 1053 | 1031 | 1042 | 302,691 | +2.30(+0.22%) |
Jul 12, 2024 | 1036 | 1056 | 1033 | 1040 | 367,444 | +7.12(+0.69%) |
Jul 11, 2024 | 1024 | 1043 | 1021 | 1033 | 440,249 | +4.80(+0.47%) |
Jul 10, 2024 | 1020 | 1032 | 1015 | 1028 | 290,437 | +12.57(+1.24%) |
Jul 09, 2024 | 1020 | 1024 | 1013 | 1016 | 243,074 | -7.17(-0.70%) |
Jul 08, 2024 | 1022 | 1033 | 1018 | 1023 | 257,563 | -4.03(-0.39%) |
Jul 05, 2024 | 1024 | 1030 | 1016 | 1027 | 305,009 | +6.28(+0.62%) |
Jul 03, 2024 | 1033 | 1038 | 1015 | 1021 | 254,955 | -16.52(-1.59%) |
Jul 02, 2024 | 1018 | 1038 | 1014 | 1037 | 377,873 | +20.74(+2.04%) |