Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 19819 | 19846 | 19633 | 19792 | 0 | -48.30(-0.24%) |
Sep 19, 2024 | 19797 | 19952 | 19724 | 19840 | 0 | +495.30(+2.56%) |
Sep 18, 2024 | 19476 | 19644 | 19331 | 19344 | 0 | -87.90(-0.45%) |
Sep 17, 2024 | 19540 | 19596 | 19337 | 19432 | 0 | +9.30(+0.05%) |
Sep 16, 2024 | 19413 | 19446 | 19294 | 19423 | 0 | -91.50(-0.47%) |
Sep 13, 2024 | 19399 | 19557 | 19385 | 19515 | 0 | +91.50(+0.47%) |
Sep 12, 2024 | 19226 | 19456 | 19167 | 19423 | 0 | +185.80(+0.97%) |
Sep 11, 2024 | 18860 | 19266 | 18532 | 19237 | 0 | +408.20(+2.17%) |
Sep 10, 2024 | 18729 | 18846 | 18571 | 18829 | 0 | +168.30(+0.90%) |
Sep 09, 2024 | 18582 | 18694 | 18469 | 18661 | 0 | +239.50(+1.30%) |
Sep 06, 2024 | 18903 | 18931 | 18401 | 18421 | 0 | -509.00(-2.69%) |
Sep 05, 2024 | 18869 | 19102 | 18807 | 18930 | 0 | +8.90(+0.05%) |
Sep 04, 2024 | 18828 | 19071 | 18809 | 18921 | 0 | -37.30(-0.20%) |
Sep 03, 2024 | 19438 | 19438 | 18870 | 18959 | 0 | -615.90(-3.15%) |
Aug 30, 2024 | 19512 | 19582 | 19327 | 19575 | 0 | +249.20(+1.29%) |
Aug 29, 2024 | 19424 | 19623 | 19282 | 19325 | 0 | -25.40(-0.13%) |
Aug 28, 2024 | 19567 | 19587 | 19222 | 19351 | 0 | -230.70(-1.18%) |
Aug 27, 2024 | 19456 | 19618 | 19370 | 19582 | 0 | +65.10(+0.33%) |
Aug 26, 2024 | 19679 | 19727 | 19437 | 19516 | 0 | -204.50(-1.04%) |
Aug 23, 2024 | 19670 | 19818 | 19527 | 19721 | 0 | +229.10(+1.18%) |
Aug 22, 2024 | 19926 | 19939 | 19460 | 19492 | 0 | -333.00(-1.68%) |
Aug 21, 2024 | 19758 | 19885 | 19691 | 19825 | 0 | +105.00(+0.53%) |
Aug 20, 2024 | 19737 | 19835 | 19652 | 19720 | 0 | -46.70(-0.24%) |
Aug 19, 2024 | 19520 | 19767 | 19445 | 19766 | 0 | +258.00(+1.32%) |
Aug 16, 2024 | 19395 | 19561 | 19377 | 19508 | 0 | +18.30(+0.09%) |
Aug 15, 2024 | 19252 | 19503 | 19240 | 19490 | 0 | +467.50(+2.46%) |
Aug 14, 2024 | 19059 | 19103 | 18837 | 19023 | 0 | +16.30(+0.09%) |
Aug 13, 2024 | 18726 | 19013 | 18724 | 19006 | 0 | +464.40(+2.50%) |
Aug 12, 2024 | 18540 | 18666 | 18434 | 18542 | 0 | +28.90(+0.16%) |
Aug 09, 2024 | 18378 | 18568 | 18314 | 18513 | 0 | +99.30(+0.54%) |
Aug 08, 2024 | 18116 | 18445 | 17965 | 18414 | 0 | +546.40(+3.06%) |
Aug 07, 2024 | 18342 | 18446 | 17851 | 17867 | 0 | -210.50(-1.16%) |
Aug 06, 2024 | 17961 | 18369 | 17859 | 18078 | 0 | +182.70(+1.02%) |
Aug 05, 2024 | 17456 | 18170 | 17435 | 17895 | 0 | -545.60(-2.96%) |
Aug 02, 2024 | 18490 | 18629 | 18264 | 18441 | 0 | -449.60(-2.38%) |
Aug 01, 2024 | 19372 | 19539 | 18737 | 18890 | 0 | -472.00(-2.44%) |
Jul 31, 2024 | 19222 | 19427 | 19163 | 19362 | 0 | +566.10(+3.01%) |
Jul 30, 2024 | 19125 | 19165 | 18667 | 18796 | 0 | -263.20(-1.38%) |
Jul 29, 2024 | 19129 | 19225 | 18974 | 19060 | 0 | +35.80(+0.19%) |
Jul 26, 2024 | 18971 | 19143 | 18899 | 19024 | 0 | +193.10(+1.03%) |
Jul 25, 2024 | 19041 | 19227 | 18722 | 18831 | 0 | -201.80(-1.06%) |
Jul 24, 2024 | 19474 | 19483 | 19006 | 19032 | 0 | -721.90(-3.65%) |
Jul 23, 2024 | 19793 | 19905 | 19736 | 19754 | 0 | -68.60(-0.35%) |
Jul 22, 2024 | 19749 | 19862 | 19638 | 19823 | 0 | +300.30(+1.54%) |
Jul 19, 2024 | 19688 | 19784 | 19479 | 19523 | 0 | -182.50(-0.93%) |
Jul 18, 2024 | 19934 | 19948 | 19576 | 19705 | 0 | -94.00(-0.47%) |
Jul 17, 2024 | 20041 | 20080 | 19794 | 19799 | 0 | -599.50(-2.94%) |
Jul 16, 2024 | 20438 | 20477 | 20266 | 20399 | 0 | +11.70(+0.06%) |
Jul 15, 2024 | 20401 | 20585 | 20304 | 20387 | 0 | +55.40(+0.27%) |
Jul 12, 2024 | 20228 | 20526 | 20218 | 20332 | 0 | +120.10(+0.59%) |
Jul 11, 2024 | 20661 | 20672 | 20165 | 20211 | 0 | -464.00(-2.24%) |
Jul 10, 2024 | 20534 | 20691 | 20480 | 20675 | 0 | +222.40(+1.09%) |
Jul 09, 2024 | 20506 | 20544 | 20396 | 20453 | 0 | +13.50(+0.07%) |
Jul 08, 2024 | 20394 | 20455 | 20363 | 20440 | 0 | +47.50(+0.23%) |
Jul 05, 2024 | 20224 | 20407 | 20202 | 20392 | 0 | +205.40(+1.02%) |
Jul 03, 2024 | 20002 | 20187 | 19995 | 20187 | 0 | +174.70(+0.87%) |
Jul 02, 2024 | 19746 | 20015 | 19742 | 20012 | 0 | +199.70(+1.01%) |