Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 2364 | 2365 | 2363 | 2363 | 412 | -36.11(-1.51%) |
Jul 24, 2024 | 2398 | 2399 | 2395 | 2399 | 351 | -9.59(-0.40%) |
Jul 23, 2024 | 2409 | 2409 | 2408 | 2409 | 402 | +13.20(+0.55%) |
Jul 22, 2024 | 2397 | 2398 | 2395 | 2395 | 393 | -14.93(-0.62%) |
Jul 21, 2024 | 2402 | 2411 | 2402 | 2410 | 263 | +9.99(+0.42%) |
Jul 19, 2024 | 2445 | 2445 | 2396 | 2400 | 4,549 | -44.84(-1.83%) |
Jul 18, 2024 | 2445 | 2445 | 2445 | 2445 | 172 | -15.73(-0.64%) |
Jul 17, 2024 | 2459 | 2461 | 2458 | 2461 | 395 | -8.40(-0.34%) |
Jul 16, 2024 | 2469 | 2470 | 2467 | 2469 | 384 | +47.55(+1.96%) |
Jul 15, 2024 | 2422 | 2422 | 2421 | 2422 | 402 | +14.95(+0.62%) |
Jul 14, 2024 | 2411 | 2412 | 2407 | 2407 | 280 | -4.80(-0.20%) |
Jul 12, 2024 | 2415 | 2418 | 2394 | 2412 | 5,414 | -1.18(-0.05%) |
Jul 11, 2024 | 2415 | 2415 | 2412 | 2413 | 395 | +40.01(+1.69%) |
Jul 10, 2024 | 2371 | 2373 | 2371 | 2373 | 398 | +7.73(+0.33%) |
Jul 09, 2024 | 2364 | 2365 | 2363 | 2365 | 379 | +4.27(+0.18%) |
Jul 08, 2024 | 2359 | 2361 | 2359 | 2361 | 336 | -25.34(-1.06%) |
Jul 07, 2024 | 2385 | 2390 | 2385 | 2386 | 285 | -5.28(-0.22%) |
Jul 05, 2024 | 2357 | 2392 | 2355 | 2391 | 5,417 | +34.31(+1.46%) |
Jul 04, 2024 | 2357 | 2357 | 2355 | 2357 | 390 | -1.44(-0.06%) |
Jul 03, 2024 | 2356 | 2359 | 2356 | 2359 | 388 | +27.94(+1.20%) |
Jul 02, 2024 | 2330 | 2331 | 2330 | 2331 | 399 | -1.61(-0.07%) |
Jul 01, 2024 | 2332 | 2332 | 2332 | 2332 | 390 | +6.93(+0.30%) |
Jun 30, 2024 | 2327 | 2327 | 2324 | 2325 | 276 | -1.19(-0.05%) |
Jun 28, 2024 | 2328 | 2338 | 2320 | 2327 | 5,445 | -0.56(-0.02%) |
Jun 27, 2024 | 2328 | 2328 | 2326 | 2327 | 387 | +28.90(+1.26%) |
Jun 26, 2024 | 2298 | 2299 | 2298 | 2298 | 403 | -21.86(-0.94%) |
Jun 25, 2024 | 2319 | 2321 | 2319 | 2320 | 399 | -10.76(-0.46%) |
Jun 24, 2024 | 2334 | 2334 | 2331 | 2331 | 388 | +10.30(+0.44%) |
Jun 23, 2024 | 2319 | 2322 | 2320 | 2320 | 293 | -0.41(-0.02%) |
Jun 21, 2024 | 2360 | 2367 | 2318 | 2321 | 5,337 | -39.29(-1.66%) |
Jun 20, 2024 | 2360 | 2360 | 2359 | 2360 | 390 | +30.78(+1.32%) |
Jun 19, 2024 | 2328 | 2330 | 2328 | 2329 | 371 | +0.36(+0.02%) |
Jun 18, 2024 | 2329 | 2330 | 2328 | 2329 | 387 | +9.60(+0.41%) |
Jun 17, 2024 | 2319 | 2321 | 2319 | 2319 | 386 | -8.93(-0.38%) |
Jun 16, 2024 | 2333 | 2333 | 2328 | 2328 | 296 | -4.67(-0.20%) |
Jun 14, 2024 | 2304 | 2335 | 2302 | 2333 | 5,320 | +29.92(+1.30%) |
Jun 13, 2024 | 2304 | 2304 | 2303 | 2303 | 406 | -18.02(-0.78%) |
Jun 12, 2024 | 2324 | 2325 | 2321 | 2321 | 406 | +5.77(+0.25%) |
Jun 11, 2024 | 2317 | 2318 | 2315 | 2315 | 388 | +5.44(+0.24%) |
Jun 10, 2024 | 2311 | 2312 | 2310 | 2310 | 385 | +12.48(+0.54%) |
Jun 09, 2024 | 2292 | 2298 | 2292 | 2297 | 265 | +3.75(+0.16%) |
Jun 07, 2024 | 2376 | 2387 | 2288 | 2294 | 4,879 | -83.23(-3.50%) |
Jun 06, 2024 | 2376 | 2377 | 2376 | 2377 | 398 | +20.50(+0.87%) |
Jun 05, 2024 | 2355 | 2357 | 2355 | 2356 | 395 | +28.07(+1.21%) |
Jun 04, 2024 | 2327 | 2328 | 2327 | 2328 | 388 | -22.30(-0.95%) |
Jun 03, 2024 | 2351 | 2351 | 2350 | 2351 | 391 | +24.58(+1.06%) |
Jun 02, 2024 | 2326 | 2328 | 2324 | 2326 | 280 | -1.73(-0.07%) |
May 31, 2024 | 2343 | 2357 | 2322 | 2328 | 5,180 | -17.35(-0.74%) |
May 30, 2024 | 2343 | 2345 | 2343 | 2345 | 387 | +6.39(+0.27%) |
May 29, 2024 | 2338 | 2339 | 2338 | 2339 | 395 | -20.24(-0.86%) |
May 28, 2024 | 2361 | 2362 | 2359 | 2359 | 386 | +6.98(+0.30%) |
May 27, 2024 | 2352 | 2354 | 2351 | 2352 | 374 | +12.10(+0.52%) |
May 26, 2024 | 2334 | 2340 | 2334 | 2340 | 271 | +5.71(+0.24%) |
May 24, 2024 | 2329 | 2345 | 2327 | 2334 | 5,212 | +3.26(+0.14%) |
May 23, 2024 | 2329 | 2332 | 2329 | 2331 | 384 | -50.28(-2.11%) |
May 22, 2024 | 2378 | 2381 | 2378 | 2381 | 390 | -40.43(-1.67%) |
May 21, 2024 | 2421 | 2422 | 2421 | 2422 | 400 | -6.62(-0.27%) |
May 20, 2024 | 2426 | 2430 | 2425 | 2428 | 381 | +9.17(+0.38%) |
May 19, 2024 | 2414 | 2421 | 2415 | 2419 | 255 | +4.52(+0.19%) |
May 17, 2024 | 2377 | 2418 | 2375 | 2415 | 5,317 | +35.25(+1.48%) |
May 16, 2024 | 2377 | 2380 | 2377 | 2379 | 402 | -10.51(-0.44%) |
May 15, 2024 | 2387 | 2390 | 2386 | 2390 | 392 | +32.76(+1.39%) |
May 14, 2024 | 2358 | 2358 | 2357 | 2357 | 405 | +18.99(+0.81%) |
May 13, 2024 | 2336 | 2338 | 2336 | 2338 | 403 | -23.93(-1.01%) |
May 12, 2024 | 2361 | 2362 | 2361 | 2362 | 282 | +1.51(+0.06%) |
May 10, 2024 | 2346 | 2377 | 2346 | 2361 | 5,164 | +12.62(+0.54%) |
May 09, 2024 | 2346 | 2348 | 2346 | 2348 | 384 | +39.05(+1.69%) |
May 08, 2024 | 2309 | 2311 | 2309 | 2309 | 384 | -6.10(-0.26%) |
May 07, 2024 | 2314 | 2317 | 2314 | 2315 | 393 | -8.70(-0.37%) |
May 06, 2024 | 2324 | 2327 | 2324 | 2324 | 389 | +21.74(+0.94%) |
May 05, 2024 | 2302 | 2303 | 2302 | 2302 | 272 | -0.75(-0.03%) |
May 03, 2024 | 2303 | 2311 | 2285 | 2303 | 5,250 | -0.77(-0.03%) |
May 02, 2024 | 2303 | 2305 | 2303 | 2303 | 384 | -18.56(-0.80%) |