Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 1587 | 1595 | 1579 | 1583 | 12,134 | +1.78(+0.11%) |
Jul 12, 2024 | 1580 | 1601 | 1574 | 1581 | 21,008 | +4.28(+0.27%) |
Jul 11, 2024 | 1551 | 1582 | 1549 | 1577 | 43,586 | +24.61(+1.59%) |
Jul 10, 2024 | 1568 | 1568 | 1552 | 1552 | 20,199 | -5.70(-0.37%) |
Jul 09, 2024 | 1576 | 1587 | 1558 | 1558 | 25,724 | -32.30(-2.03%) |
Jul 08, 2024 | 1550 | 1590 | 1550 | 1590 | 33,184 | +40.00(+2.58%) |
Jul 05, 2024 | 1562 | 1570 | 1544 | 1550 | 30,571 | -20.00(-1.27%) |
Jul 04, 2024 | 1565 | 1577 | 1561 | 1570 | 10,341 | +3.03(+0.19%) |
Jul 03, 2024 | 1576 | 1591 | 1554 | 1567 | 41,303 | -4.16(-0.26%) |
Jul 02, 2024 | 1563 | 1572 | 1544 | 1571 | 30,746 | +14.80(+0.95%) |
Jun 28, 2024 | 1556 | 0 | +6.33(+0.41%) | |||
Jun 27, 2024 | 1517 | 1556 | 1517 | 1550 | 37,252 | +29.40(+1.93%) |
Jun 26, 2024 | 1525 | 1528 | 1504 | 1521 | 33,013 | -6.80(-0.45%) |
Jun 25, 2024 | 1524 | 1529 | 1508 | 1527 | 49,359 | +2.35(+0.15%) |
Jun 24, 2024 | 1494 | 1525 | 1494 | 1525 | 42,633 | +31.17(+2.09%) |
Jun 21, 2024 | 1500 | 1518 | 1484 | 1494 | 115,465 | -8.12(-0.54%) |
Jun 20, 2024 | 1514 | 1525 | 1491 | 1502 | 39,219 | -11.58(-0.77%) |
Jun 19, 2024 | 1536 | 1538 | 1513 | 1514 | 38,132 | -18.03(-1.18%) |
Jun 18, 2024 | 1523 | 1536 | 1518 | 1532 | 34,576 | +10.56(+0.69%) |
Jun 17, 2024 | 1526 | 1535 | 1503 | 1521 | 42,393 | -5.51(-0.36%) |
Jun 14, 2024 | 1515 | 1529 | 1515 | 1527 | 35,029 | +5.76(+0.38%) |
Jun 13, 2024 | 1542 | 1547 | 1520 | 1521 | 32,500 | -26.57(-1.72%) |
Jun 12, 2024 | 1553 | 1556 | 1538 | 1547 | 38,499 | +1.26(+0.08%) |
Jun 11, 2024 | 1550 | 1554 | 1544 | 1546 | 28,858 | -4.42(-0.29%) |
Jun 10, 2024 | 1561 | 1574 | 1550 | 1551 | 39,166 | -11.28(-0.72%) |
Jun 07, 2024 | 1547 | 1563 | 1547 | 1562 | 27,839 | +5.47(+0.35%) |
Jun 06, 2024 | 1554 | 1570 | 1548 | 1556 | 37,300 | +2.09(+0.13%) |
Jun 05, 2024 | 1536 | 1555 | 1533 | 1554 | 41,788 | +21.58(+1.41%) |
Jun 04, 2024 | 1530 | 1533 | 1513 | 1533 | 45,203 | +1.38(+0.09%) |
Jun 03, 2024 | 1517 | 1538 | 1513 | 1531 | 41,914 | -3.02(-0.20%) |
May 31, 2024 | 1509 | 1538 | 1489 | 1534 | 108,175 | +25.73(+1.71%) |
May 30, 2024 | 1515 | 1528 | 1502 | 1509 | 60,467 | -13.61(-0.89%) |
May 29, 2024 | 1562 | 1568 | 1522 | 1522 | 37,530 | -40.81(-2.61%) |
May 28, 2024 | 1569 | 1570 | 1549 | 1563 | 25,524 | -6.58(-0.42%) |
May 27, 2024 | 1563 | 1570 | 1548 | 1570 | 9,991 | +5.55(+0.35%) |
May 24, 2024 | 1545 | 1564 | 1526 | 1564 | 37,609 | +14.03(+0.91%) |
May 23, 2024 | 1554 | 1563 | 1548 | 1550 | 23,140 | -0.89(-0.06%) |
May 22, 2024 | 1566 | 1566 | 1546 | 1551 | 32,605 | +0.89(+0.06%) |
May 21, 2024 | 1547 | 1552 | 1543 | 1550 | 126,728 | -1.15(-0.07%) |
May 17, 2024 | 1551 | 0 | -5.31(-0.34%) | |||
May 16, 2024 | 1550 | 1559 | 1548 | 1556 | 17,850 | +3.40(+0.22%) |
May 15, 2024 | 1537 | 1560 | 1537 | 1553 | 33,198 | +5.11(+0.33%) |
May 14, 2024 | 1550 | 1566 | 1539 | 1548 | 41,219 | +0.00(+0.00%) |
May 13, 2024 | 1575 | 1584 | 1545 | 1548 | 30,422 | -23.07(-1.47%) |
May 10, 2024 | 1561 | 1580 | 1560 | 1571 | 22,530 | +8.57(+0.55%) |
May 09, 2024 | 1553 | 1575 | 1553 | 1562 | 38,136 | +10.22(+0.66%) |
May 08, 2024 | 1549 | 1564 | 1535 | 1552 | 45,778 | -10.05(-0.64%) |
May 07, 2024 | 1547 | 1562 | 1533 | 1562 | 33,057 | +10.75(+0.69%) |
May 06, 2024 | 1546 | 1553 | 1513 | 1552 | 30,331 | +8.20(+0.53%) |
May 03, 2024 | 1510 | 1550 | 1490 | 1543 | 66,167 | +19.35(+1.27%) |
May 02, 2024 | 1528 | 1533 | 1511 | 1524 | 21,605 | -4.36(-0.29%) |