Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3576 | 3609 | 3571 | 3582 | 0 | -1.04(-0.03%) |
Sep 25, 2024 | 3621 | 3621 | 3573 | 3583 | 0 | -39.47(-1.09%) |
Sep 24, 2024 | 3641 | 3653 | 3623 | 3623 | 0 | -15.80(-0.43%) |
Sep 23, 2024 | 3624 | 3648 | 3620 | 3639 | 0 | +13.78(+0.38%) |
Sep 22, 2024 | 3634 | 3636 | 3614 | 3625 | 0 | +0.00(+0.00%) |
Sep 21, 2024 | 3634 | 3636 | 3614 | 3625 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 3634 | 3636 | 3614 | 3625 | 0 | -8.42(-0.23%) |
Sep 19, 2024 | 3590 | 3633 | 3589 | 3633 | 0 | +40.76(+1.13%) |
Sep 18, 2024 | 3583 | 3597 | 3573 | 3592 | 0 | -1.00(-0.03%) |
Sep 17, 2024 | 3576 | 3598 | 3572 | 3593 | 0 | +22.99(+0.64%) |
Sep 16, 2024 | 3563 | 3570 | 3544 | 3570 | 0 | +7.78(+0.22%) |
Sep 15, 2024 | 3561 | 3573 | 3556 | 3563 | 0 | +0.00(+0.00%) |
Sep 14, 2024 | 3561 | 3573 | 3556 | 3563 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 3561 | 3573 | 3556 | 3563 | 0 | +6.12(+0.17%) |
Sep 12, 2024 | 3554 | 3559 | 3535 | 3557 | 0 | +25.36(+0.72%) |
Sep 11, 2024 | 3518 | 3536 | 3518 | 3531 | 0 | +18.50(+0.53%) |
Sep 10, 2024 | 3508 | 3523 | 3498 | 3513 | 0 | +16.14(+0.46%) |
Sep 09, 2024 | 3443 | 3501 | 3442 | 3497 | 0 | +42.06(+1.22%) |
Sep 08, 2024 | 3454 | 3476 | 3446 | 3454 | 0 | +0.00(+0.00%) |
Sep 07, 2024 | 3454 | 3476 | 3446 | 3454 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 3454 | 3476 | 3446 | 3454 | 0 | -4.19(-0.12%) |
Sep 05, 2024 | 3452 | 3465 | 3434 | 3459 | 0 | +17.28(+0.50%) |
Sep 04, 2024 | 3419 | 3442 | 3412 | 3441 | 0 | -38.96(-1.12%) |
Sep 03, 2024 | 3466 | 3487 | 3463 | 3480 | 0 | +17.26(+0.50%) |
Sep 02, 2024 | 3443 | 3467 | 3440 | 3463 | 0 | +20.15(+0.59%) |
Sep 01, 2024 | 3410 | 3443 | 3406 | 3443 | 0 | +0.00(+0.00%) |
Aug 31, 2024 | 3410 | 3443 | 3406 | 3443 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 3410 | 3443 | 3406 | 3443 | 0 | +38.46(+1.13%) |
Aug 29, 2024 | 3388 | 3415 | 3379 | 3404 | 0 | +13.44(+0.40%) |
Aug 28, 2024 | 3398 | 3400 | 3373 | 3391 | 0 | -7.44(-0.22%) |
Aug 27, 2024 | 3394 | 3401 | 3383 | 3398 | 0 | +2.44(+0.07%) |
Aug 26, 2024 | 3394 | 3407 | 3384 | 3396 | 0 | +8.04(+0.24%) |
Aug 25, 2024 | 3372 | 3394 | 3368 | 3388 | 0 | +0.00(+0.00%) |
Aug 24, 2024 | 3372 | 3394 | 3368 | 3388 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 3372 | 3394 | 3368 | 3388 | 0 | +14.41(+0.43%) |
Aug 22, 2024 | 3364 | 3391 | 3354 | 3374 | 0 | -0.18(-0.01%) |
Aug 21, 2024 | 3369 | 3374 | 3354 | 3374 | 0 | +3.45(+0.10%) |
Aug 20, 2024 | 3361 | 3381 | 3352 | 3370 | 0 | +14.75(+0.44%) |
Aug 19, 2024 | 3373 | 3377 | 3340 | 3356 | 0 | +2.67(+0.08%) |
Aug 18, 2024 | 3341 | 3360 | 3341 | 3353 | 0 | +0.00(+0.00%) |
Aug 17, 2024 | 3341 | 3360 | 3341 | 3353 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 3341 | 3360 | 3341 | 3353 | 0 | +37.16(+1.12%) |
Aug 15, 2024 | 3288 | 3319 | 3287 | 3316 | 0 | +29.45(+0.90%) |
Aug 14, 2024 | 3277 | 3288 | 3259 | 3286 | 0 | +27.71(+0.85%) |
Aug 13, 2024 | 3242 | 3270 | 3242 | 3259 | 0 | +23.19(+0.72%) |
Aug 12, 2024 | 3259 | 3267 | 3229 | 3235 | 0 | -26.45(-0.81%) |
Aug 11, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +0.00(+0.00%) |
Aug 10, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +0.00(+0.00%) |
Aug 08, 2024 | 3241 | 3268 | 3235 | 3262 | 0 | +12.11(+0.37%) |
Aug 07, 2024 | 3220 | 3268 | 3220 | 3250 | 0 | +51.28(+1.60%) |
Aug 06, 2024 | 3261 | 3274 | 3198 | 3198 | 0 | -45.23(-1.39%) |
Aug 05, 2024 | 3314 | 3316 | 3212 | 3244 | 0 | -137.78(-4.07%) |
Aug 04, 2024 | 3393 | 3398 | 3377 | 3381 | 0 | +0.00(+0.00%) |
Aug 03, 2024 | 3393 | 3398 | 3377 | 3381 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 3393 | 3398 | 3377 | 3381 | 0 | -38.39(-1.12%) |
Aug 01, 2024 | 3453 | 3455 | 3419 | 3420 | 0 | -36.10(-1.04%) |
Jul 31, 2024 | 3446 | 3463 | 3443 | 3456 | 0 | +14.17(+0.41%) |
Jul 30, 2024 | 3443 | 3453 | 3435 | 3442 | 0 | -2.41(-0.07%) |
Jul 29, 2024 | 3438 | 3461 | 3438 | 3444 | 0 | +17.71(+0.52%) |
Jul 28, 2024 | 3433 | 3435 | 3417 | 3426 | 0 | +0.00(+0.00%) |
Jul 27, 2024 | 3433 | 3435 | 3417 | 3426 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 3433 | 3435 | 3417 | 3426 | 0 | -3.98(-0.12%) |
Jul 25, 2024 | 3448 | 3450 | 3422 | 3430 | 0 | -30.37(-0.88%) |
Jul 24, 2024 | 3458 | 3464 | 3444 | 3461 | 0 | -0.34(-0.01%) |
Jul 23, 2024 | 3451 | 3461 | 3449 | 3461 | 0 | +23.90(+0.70%) |
Jul 22, 2024 | 3445 | 3449 | 3434 | 3437 | 0 | -10.30(-0.30%) |
Jul 21, 2024 | 3456 | 3457 | 3438 | 3448 | 0 | +0.00(+0.00%) |
Jul 20, 2024 | 3456 | 3457 | 3438 | 3448 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 3456 | 3457 | 3438 | 3448 | 0 | -23.60(-0.68%) |
Jul 18, 2024 | 3475 | 3478 | 3464 | 3471 | 0 | -18.41(-0.53%) |
Jul 17, 2024 | 3486 | 3496 | 3483 | 3490 | 0 | +1.66(+0.05%) |
Jul 16, 2024 | 3497 | 3498 | 3470 | 3488 | 0 | -11.98(-0.34%) |
Jul 15, 2024 | 3505 | 3509 | 3491 | 3500 | 0 | +2.11(+0.06%) |
Jul 14, 2024 | 3486 | 3505 | 3480 | 3498 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 3486 | 3505 | 3480 | 3498 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 3486 | 3505 | 3480 | 3498 | 0 | +22.72(+0.65%) |
Jul 11, 2024 | 3467 | 3486 | 3467 | 3475 | 0 | +15.13(+0.44%) |
Jul 10, 2024 | 3433 | 3460 | 3433 | 3460 | 0 | +33.84(+0.99%) |
Jul 09, 2024 | 3413 | 3432 | 3411 | 3426 | 0 | +21.62(+0.64%) |
Jul 08, 2024 | 3405 | 3414 | 3396 | 3404 | 0 | -6.34(-0.19%) |
Jul 07, 2024 | 3436 | 3438 | 3407 | 3411 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 3436 | 3438 | 3407 | 3411 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 3436 | 3438 | 3407 | 3411 | 0 | -29.07(-0.85%) |
Jul 04, 2024 | 3430 | 3443 | 3428 | 3440 | 0 | +24.37(+0.71%) |
Jul 03, 2024 | 3390 | 3421 | 3387 | 3416 | 0 | +47.61(+1.41%) |
Jul 02, 2024 | 3341 | 3369 | 3339 | 3368 | 0 | +29.33(+0.88%) |