Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 1286 | 1300 | 1285 | 1297 | 107,920 | +2.25(+0.17%) |
Oct 28, 2024 | 1308 | 1309 | 1286 | 1295 | 132,809 | +2.15(+0.17%) |
Oct 25, 2024 | 1303 | 1305 | 1290 | 1293 | 91,529 | -0.61(-0.05%) |
Oct 24, 2024 | 1320 | 1320 | 1290 | 1293 | 141,668 | -26.97(-2.04%) |
Oct 23, 2024 | 1354 | 1354 | 1314 | 1320 | 138,922 | -31.43(-2.33%) |
Oct 22, 2024 | 1350 | 1357 | 1333 | 1352 | 124,528 | -13.90(-1.02%) |
Oct 21, 2024 | 1363 | 1373 | 1357 | 1366 | 93,993 | -8.30(-0.60%) |
Oct 18, 2024 | 1377 | 1379 | 1357 | 1374 | 122,442 | +9.79(+0.72%) |
Oct 17, 2024 | 1422 | 1430 | 1360 | 1364 | 160,861 | -40.28(-2.87%) |
Oct 16, 2024 | 1445 | 1456 | 1389 | 1404 | 183,599 | -48.93(-3.37%) |
Oct 15, 2024 | 1459 | 1487 | 1450 | 1453 | 93,956 | -3.49(-0.24%) |
Oct 14, 2024 | 1449 | 1459 | 1437 | 1457 | 69,802 | +5.94(+0.41%) |
Oct 11, 2024 | 1449 | 1463 | 1447 | 1451 | 61,749 | +8.61(+0.60%) |
Oct 10, 2024 | 1434 | 1454 | 1425 | 1442 | 66,520 | -8.26(-0.57%) |
Oct 09, 2024 | 1460 | 1472 | 1443 | 1451 | 95,822 | -0.87(-0.06%) |
Oct 08, 2024 | 1461 | 1461 | 1440 | 1451 | 83,994 | -13.78(-0.94%) |
Oct 07, 2024 | 1445 | 1469 | 1437 | 1465 | 106,475 | +12.43(+0.86%) |
Oct 04, 2024 | 1478 | 1478 | 1448 | 1453 | 100,015 | -10.58(-0.72%) |
Oct 03, 2024 | 1486 | 1489 | 1461 | 1463 | 80,843 | -34.72(-2.32%) |
Oct 02, 2024 | 1468 | 1521 | 1461 | 1498 | 226,629 | +20.48(+1.39%) |
Oct 01, 2024 | 1494 | 1496 | 1464 | 1478 | 130,837 | -22.06(-1.47%) |
Sep 30, 2024 | 1472 | 1500 | 1453 | 1500 | 129,582 | +20.78(+1.41%) |
Sep 27, 2024 | 1486 | 1516 | 1463 | 1479 | 140,386 | -12.10(-0.81%) |
Sep 26, 2024 | 1434 | 1493 | 1431 | 1491 | 170,237 | +70.66(+4.97%) |
Sep 25, 2024 | 1441 | 1441 | 1406 | 1420 | 91,366 | -22.30(-1.55%) |
Sep 24, 2024 | 1405 | 1446 | 1405 | 1443 | 124,432 | +36.76(+2.61%) |
Sep 23, 2024 | 1414 | 1414 | 1388 | 1406 | 58,458 | -0.21(-0.01%) |
Sep 20, 2024 | 1429 | 1429 | 1380 | 1406 | 189,592 | -36.92(-2.56%) |
Sep 19, 2024 | 1433 | 1448 | 1424 | 1443 | 68,250 | +40.34(+2.88%) |
Sep 18, 2024 | 1385 | 1423 | 1373 | 1403 | 63,829 | +19.22(+1.39%) |
Sep 17, 2024 | 1400 | 1403 | 1381 | 1383 | 58,235 | -9.78(-0.70%) |
Sep 16, 2024 | 1391 | 1402 | 1384 | 1393 | 58,582 | +10.19(+0.74%) |
Sep 13, 2024 | 1376 | 1387 | 1370 | 1383 | 83,166 | +9.66(+0.70%) |
Sep 12, 2024 | 1382 | 1382 | 1343 | 1373 | 97,154 | -15.12(-1.09%) |
Sep 11, 2024 | 1385 | 1389 | 1363 | 1389 | 84,104 | -5.57(-0.40%) |
Sep 10, 2024 | 1383 | 1402 | 1371 | 1394 | 101,059 | +9.32(+0.67%) |
Sep 09, 2024 | 1387 | 1397 | 1378 | 1385 | 101,288 | +10.09(+0.73%) |
Sep 06, 2024 | 1389 | 1400 | 1370 | 1375 | 72,579 | -11.83(-0.85%) |
Sep 05, 2024 | 1388 | 1390 | 1366 | 1387 | 62,354 | -1.13(-0.08%) |
Sep 04, 2024 | 1391 | 1402 | 1382 | 1388 | 78,160 | -10.42(-0.75%) |
Sep 03, 2024 | 1413 | 1435 | 1388 | 1398 | 98,104 | -41.02(-2.85%) |
Aug 30, 2024 | 1445 | 1445 | 1411 | 1439 | 113,967 | +7.85(+0.55%) |
Aug 29, 2024 | 1431 | 1447 | 1427 | 1431 | 64,265 | +8.05(+0.57%) |
Aug 28, 2024 | 1422 | 1440 | 1418 | 1423 | 77,735 | +0.59(+0.04%) |
Aug 27, 2024 | 1423 | 1424 | 1413 | 1423 | 44,231 | +0.57(+0.04%) |
Aug 26, 2024 | 1444 | 1444 | 1414 | 1422 | 50,837 | -13.92(-0.97%) |
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%) |