Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 1124 | 1124 | 1120 | 1122 | 0 | +38.00(+3.51%) |
Sep 16, 2024 | 1085 | 1086 | 1083 | 1084 | 0 | +13.00(+1.21%) |
Sep 15, 2024 | 1075 | 1075 | 1066 | 1070 | 0 | -2.50(-0.23%) |
Sep 14, 2024 | 1054 | 1082 | 1040 | 1073 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 1054 | 1082 | 1040 | 1073 | 0 | +18.50(+1.75%) |
Sep 12, 2024 | 1054 | 1057 | 1052 | 1054 | 0 | +38.00(+3.74%) |
Sep 11, 2024 | 1016 | 1018 | 1014 | 1016 | 0 | +49.00(+5.06%) |
Sep 10, 2024 | 966.00 | 968.00 | 966.00 | 967.50 | 0 | +26.00(+2.76%) |
Sep 09, 2024 | 940.50 | 942.00 | 939.00 | 941.50 | 0 | +32.50(+3.58%) |
Sep 08, 2024 | 900.50 | 910.00 | 900.50 | 909.00 | 0 | +6.00(+0.66%) |
Sep 07, 2024 | 934.50 | 956.50 | 896.50 | 903.00 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 934.50 | 956.50 | 896.50 | 903.00 | 0 | -30.50(-3.27%) |
Sep 05, 2024 | 934.50 | 935.00 | 931.50 | 933.50 | 0 | +4.50(+0.48%) |
Sep 04, 2024 | 929.50 | 930.50 | 927.50 | 929.00 | 0 | -11.00(-1.17%) |
Sep 03, 2024 | 942.00 | 942.00 | 939.00 | 940.00 | 0 | -35.00(-3.59%) |
Sep 02, 2024 | 962.50 | 977.00 | 958.00 | 975.00 | 0 | +11.50(+1.19%) |
Sep 01, 2024 | 962.50 | 964.50 | 961.00 | 963.50 | 0 | +1.50(+0.16%) |
Aug 31, 2024 | 974.50 | 993.00 | 956.00 | 962.00 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 974.50 | 993.00 | 956.00 | 962.00 | 0 | -13.50(-1.38%) |
Aug 29, 2024 | 974.50 | 975.50 | 974.50 | 975.50 | 0 | +37.50(+4.00%) |
Aug 28, 2024 | 938.50 | 938.50 | 936.50 | 938.00 | 0 | -26.00(-2.70%) |
Aug 27, 2024 | 961.50 | 964.00 | 959.00 | 964.00 | 0 | +13.50(+1.42%) |
Aug 26, 2024 | 952.00 | 954.00 | 950.50 | 950.50 | 0 | +3.50(+0.37%) |
Aug 25, 2024 | 952.00 | 953.50 | 945.50 | 947.00 | 0 | -5.00(-0.53%) |
Aug 24, 2024 | 916.00 | 952.00 | 914.00 | 952.00 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 916.00 | 952.00 | 914.00 | 952.00 | 0 | +37.00(+4.04%) |
Aug 22, 2024 | 916.00 | 917.00 | 914.00 | 915.00 | 0 | -26.00(-2.76%) |
Aug 21, 2024 | 942.50 | 942.50 | 939.50 | 941.00 | 0 | +25.50(+2.79%) |
Aug 20, 2024 | 916.50 | 916.50 | 915.50 | 915.50 | 0 | -5.50(-0.60%) |
Aug 19, 2024 | 920.00 | 921.00 | 919.50 | 921.00 | 0 | -19.00(-2.02%) |
Aug 18, 2024 | 940.00 | 943.00 | 939.00 | 940.00 | 0 | -3.00(-0.32%) |
Aug 17, 2024 | 933.00 | 946.50 | 927.00 | 943.00 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 933.00 | 946.50 | 927.00 | 943.00 | 0 | +7.50(+0.80%) |
Aug 15, 2024 | 933.00 | 935.50 | 933.00 | 935.50 | 0 | +16.00(+1.74%) |
Aug 14, 2024 | 920.00 | 920.50 | 918.50 | 919.50 | 0 | -3.20(-0.35%) |
Aug 13, 2024 | 922.70 | 0 | +16.70(+1.84%) | |||
Aug 12, 2024 | 896.00 | 907.00 | 896.00 | 906.00 | 0 | +13.50(+1.51%) |
Aug 11, 2024 | 895.50 | 896.00 | 892.00 | 892.50 | 0 | -1.00(-0.11%) |
Aug 10, 2024 | 911.50 | 923.50 | 890.00 | 893.50 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 911.50 | 923.50 | 890.00 | 893.50 | 0 | -16.00(-1.76%) |
Aug 08, 2024 | 911.50 | 912.00 | 908.50 | 909.50 | 0 | +40.50(+4.66%) |
Aug 07, 2024 | 864.00 | 869.50 | 864.00 | 869.00 | 0 | +17.00(+2.00%) |
Aug 06, 2024 | 853.50 | 854.00 | 852.00 | 852.00 | 0 | +11.00(+1.31%) |
Aug 05, 2024 | 837.00 | 841.00 | 835.50 | 841.00 | 0 | -46.00(-5.19%) |
Aug 04, 2024 | 884.00 | 887.00 | 882.00 | 887.00 | 0 | +3.50(+0.40%) |
Aug 03, 2024 | 900.50 | 908.00 | 877.00 | 883.50 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 900.50 | 908.00 | 877.00 | 883.50 | 0 | -14.00(-1.56%) |
Aug 01, 2024 | 900.50 | 902.50 | 895.50 | 897.50 | 0 | -20.50(-2.23%) |
Jul 31, 2024 | 922.00 | 922.50 | 916.50 | 918.00 | 0 | +35.00(+3.96%) |
Jul 30, 2024 | 880.00 | 883.00 | 879.50 | 883.00 | 0 | -8.00(-0.90%) |
Jul 29, 2024 | 892.50 | 893.00 | 891.00 | 891.00 | 0 | -2.50(-0.28%) |
Jul 28, 2024 | 887.50 | 895.00 | 886.50 | 893.50 | 0 | +5.00(+0.56%) |
Jul 27, 2024 | 893.00 | 904.50 | 878.50 | 888.50 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 893.00 | 904.50 | 878.50 | 888.50 | 0 | -7.50(-0.84%) |
Jul 25, 2024 | 893.00 | 896.00 | 893.00 | 896.00 | 0 | -18.00(-1.97%) |
Jul 24, 2024 | 921.50 | 921.50 | 910.50 | 914.00 | 0 | +3.00(+0.33%) |
Jul 23, 2024 | 911.50 | 912.00 | 907.00 | 911.00 | 0 | +18.50(+2.07%) |
Jul 22, 2024 | 891.50 | 894.50 | 891.00 | 892.50 | 0 | -21.00(-2.30%) |
Jul 21, 2024 | 904.50 | 914.00 | 902.50 | 913.50 | 0 | +10.50(+1.16%) |
Jul 20, 2024 | 926.00 | 927.50 | 900.00 | 903.00 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 926.00 | 927.50 | 900.00 | 903.00 | 0 | -22.50(-2.43%) |
Jul 18, 2024 | 926.00 | 927.50 | 925.00 | 925.50 | 0 | -31.50(-3.29%) |
Jul 17, 2024 | 953.50 | 957.50 | 949.50 | 957.00 | 0 | -1.00(-0.10%) |
Jul 16, 2024 | 958.50 | 960.50 | 957.50 | 958.00 | 0 | +8.50(+0.90%) |
Jul 15, 2024 | 948.00 | 949.50 | 948.00 | 949.50 | 0 | -11.50(-1.20%) |
Jul 14, 2024 | 970.50 | 972.50 | 960.00 | 961.00 | 0 | -9.00(-0.93%) |
Jul 13, 2024 | 997.50 | 997.50 | 961.00 | 970.00 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 997.50 | 997.50 | 961.00 | 970.00 | 0 | -21.00(-2.12%) |
Jul 11, 2024 | 997.50 | 997.50 | 989.50 | 991.00 | 0 | +0.00(+0.00%) |
Jul 10, 2024 | 993.00 | 993.00 | 989.00 | 991.00 | 0 | -0.60(-0.06%) |
Jul 09, 2024 | 991.60 | 0 | -26.90(-2.64%) | |||
Jul 08, 2024 | 1018 | 1018 | 1017 | 1018 | 0 | -8.00(-0.78%) |
Jul 07, 2024 | 1034 | 1034 | 1026 | 1026 | 0 | -9.00(-0.87%) |
Jul 06, 2024 | 1028 | 1048 | 1018 | 1036 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 1028 | 1048 | 1018 | 1036 | 0 | +13.50(+1.32%) |
Jul 04, 2024 | 1028 | 1038 | 1018 | 1022 | 0 | -10.50(-1.02%) |
Jul 03, 2024 | 1028 | 1032 | 1028 | 1032 | 0 | +13.00(+1.28%) |
Jul 02, 2024 | 1018 | 1020 | 1016 | 1020 | 0 | +42.00(+4.30%) |