Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1440 | 1447 | 1424 | 1436 | 50,117 | +12.50(+0.88%) |
Aug 22, 2024 | 1444 | 1445 | 1418 | 1423 | 116,931 | -8.39(-0.59%) |
Aug 21, 2024 | 1436 | 1439 | 1427 | 1432 | 54,532 | +0.90(+0.06%) |
Aug 20, 2024 | 1435 | 1447 | 1422 | 1431 | 66,565 | -3.86(-0.27%) |
Aug 19, 2024 | 1417 | 1435 | 1410 | 1435 | 62,948 | +17.21(+1.21%) |
Aug 16, 2024 | 1435 | 1435 | 1403 | 1418 | 91,846 | -17.20(-1.20%) |
Aug 15, 2024 | 1422 | 1435 | 1419 | 1435 | 84,160 | +32.23(+2.30%) |
Aug 14, 2024 | 1428 | 1429 | 1399 | 1403 | 115,663 | -17.75(-1.25%) |
Aug 13, 2024 | 1389 | 1423 | 1374 | 1420 | 92,730 | +42.16(+3.06%) |
Aug 12, 2024 | 1394 | 1394 | 1374 | 1378 | 85,532 | -19.12(-1.37%) |
Aug 09, 2024 | 1394 | 1402 | 1388 | 1397 | 72,766 | +1.93(+0.14%) |
Aug 08, 2024 | 1363 | 1398 | 1363 | 1395 | 71,427 | +37.38(+2.75%) |
Aug 07, 2024 | 1388 | 1403 | 1355 | 1358 | 132,195 | -24.52(-1.77%) |
Aug 06, 2024 | 1386 | 1418 | 1376 | 1382 | 127,367 | +7.82(+0.57%) |
Aug 05, 2024 | 1404 | 1411 | 1368 | 1375 | 212,125 | -66.78(-4.63%) |
Aug 02, 2024 | 1463 | 1488 | 1390 | 1441 | 327,177 | -73.92(-4.88%) |
Aug 01, 2024 | 1524 | 1547 | 1506 | 1515 | 181,201 | -5.68(-0.37%) |
Jul 31, 2024 | 1521 | 1546 | 1503 | 1521 | 181,012 | +11.47(+0.76%) |
Jul 30, 2024 | 1464 | 1514 | 1458 | 1510 | 167,329 | +57.56(+3.96%) |
Jul 29, 2024 | 1450 | 1460 | 1426 | 1452 | 93,282 | +1.92(+0.13%) |
Jul 26, 2024 | 1425 | 1460 | 1425 | 1450 | 175,005 | +39.08(+2.77%) |
Jul 25, 2024 | 1385 | 1434 | 1380 | 1411 | 179,697 | +26.44(+1.91%) |
Jul 24, 2024 | 1362 | 1405 | 1362 | 1385 | 138,990 | +22.96(+1.69%) |
Jul 23, 2024 | 1410 | 1410 | 1359 | 1362 | 100,311 | -11.02(-0.80%) |
Jul 22, 2024 | 1353 | 1375 | 1347 | 1373 | 109,750 | +28.36(+2.11%) |
Jul 19, 2024 | 1375 | 1375 | 1340 | 1344 | 80,307 | -11.81(-0.87%) |
Jul 18, 2024 | 1374 | 1391 | 1324 | 1356 | 171,478 | -22.17(-1.61%) |
Jul 17, 2024 | 1370 | 1393 | 1369 | 1378 | 106,025 | -4.65(-0.34%) |
Jul 16, 2024 | 1359 | 1385 | 1358 | 1383 | 134,763 | +24.35(+1.79%) |
Jul 15, 2024 | 1357 | 1363 | 1350 | 1359 | 120,018 | -0.67(-0.05%) |
Jul 12, 2024 | 1363 | 1383 | 1355 | 1359 | 105,308 | +1.03(+0.08%) |
Jul 11, 2024 | 1334 | 1365 | 1319 | 1358 | 116,054 | +34.08(+2.57%) |
Jul 10, 2024 | 1318 | 1326 | 1309 | 1324 | 135,554 | +16.10(+1.23%) |
Jul 09, 2024 | 1330 | 1332 | 1306 | 1308 | 126,208 | -22.00(-1.65%) |
Jul 08, 2024 | 1358 | 1358 | 1328 | 1330 | 157,174 | -16.08(-1.19%) |
Jul 05, 2024 | 1358 | 1358 | 1345 | 1346 | 145,426 | -8.02(-0.59%) |
Jul 03, 2024 | 1360 | 1375 | 1348 | 1354 | 71,143 | -2.97(-0.22%) |
Jul 02, 2024 | 1366 | 1380 | 1351 | 1357 | 113,314 | -9.77(-0.71%) |
Jul 01, 2024 | 1404 | 1405 | 1355 | 1367 | 153,172 | -30.75(-2.20%) |
Jun 28, 2024 | 1418 | 1435 | 1387 | 1398 | 681,452 | -8.93(-0.63%) |
Jun 27, 2024 | 1420 | 1425 | 1403 | 1407 | 120,696 | -20.78(-1.46%) |
Jun 26, 2024 | 1427 | 1429 | 1410 | 1427 | 108,079 | +0.50(+0.04%) |
Jun 25, 2024 | 1449 | 1451 | 1416 | 1427 | 115,714 | -27.18(-1.87%) |
Jun 24, 2024 | 1469 | 1469 | 1447 | 1454 | 105,730 | -9.50(-0.65%) |
Jun 21, 2024 | 1458 | 1470 | 1453 | 1463 | 166,376 | +6.89(+0.47%) |
Jun 20, 2024 | 1467 | 1471 | 1452 | 1457 | 119,382 | -24.48(-1.65%) |
Jun 18, 2024 | 1456 | 1484 | 1440 | 1481 | 98,547 | +33.31(+2.30%) |
Jun 17, 2024 | 1451 | 1457 | 1433 | 1448 | 108,652 | -6.98(-0.48%) |
Jun 14, 2024 | 1465 | 1467 | 1448 | 1455 | 117,284 | -19.70(-1.34%) |
Jun 13, 2024 | 1462 | 1479 | 1449 | 1474 | 179,308 | +14.93(+1.02%) |
Jun 12, 2024 | 1459 | 1462 | 1442 | 1460 | 143,716 | +18.11(+1.26%) |
Jun 11, 2024 | 1432 | 1446 | 1421 | 1441 | 157,960 | -2.43(-0.17%) |
Jun 10, 2024 | 1435 | 1445 | 1421 | 1444 | 154,849 | +5.25(+0.36%) |
Jun 07, 2024 | 1427 | 1441 | 1417 | 1439 | 140,375 | +0.55(+0.04%) |
Jun 06, 2024 | 1452 | 1460 | 1436 | 1438 | 179,688 | -14.00(-0.96%) |
Jun 05, 2024 | 1409 | 1454 | 1396 | 1452 | 139,181 | +45.20(+3.21%) |
Jun 04, 2024 | 1405 | 1418 | 1392 | 1407 | 119,106 | +7.40(+0.53%) |