Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 915.23 | 920.34 | 891.66 | 895.37 | 2,133,631 | -28.78(-3.11%) |
Jul 18, 2024 | 953.50 | 957.21 | 911.00 | 924.15 | 2,241,093 | -7.90(-0.85%) |
Jul 17, 2024 | 978.58 | 979.99 | 928.70 | 932.05 | 5,186,147 | -136.14(-12.74%) |
Jul 16, 2024 | 1075 | 1077 | 1061 | 1068 | 1,195,775 | +4.56(+0.43%) |
Jul 15, 2024 | 1097 | 1099 | 1060 | 1064 | 1,365,159 | -21.63(-1.99%) |
Jul 12, 2024 | 1073 | 1101 | 1066 | 1085 | 1,053,758 | +22.76(+2.14%) |
Jul 11, 2024 | 1110 | 1110 | 1062 | 1062 | 1,151,841 | -36.45(-3.32%) |
Jul 10, 2024 | 1069 | 1101 | 1065 | 1099 | 924,955 | +38.98(+3.68%) |
Jul 09, 2024 | 1080 | 1082 | 1059 | 1060 | 925,613 | -17.42(-1.62%) |
Jul 08, 2024 | 1083 | 1088 | 1076 | 1077 | 882,019 | +2.91(+0.27%) |
Jul 05, 2024 | 1080 | 1083 | 1069 | 1074 | 771,091 | +3.07(+0.29%) |
Jul 03, 2024 | 1058 | 1074 | 1055 | 1071 | 779,823 | +23.52(+2.24%) |
Jul 02, 2024 | 1027 | 1048 | 1026 | 1048 | 748,511 | +14.40(+1.39%) |
Jul 01, 2024 | 1036 | 1038 | 1016 | 1033 | 790,910 | +10.76(+1.05%) |
Jun 28, 2024 | 1028 | 1049 | 1015 | 1023 | 838,768 | -5.28(-0.51%) |
Jun 27, 2024 | 1029 | 1042 | 1025 | 1028 | 788,445 | +11.41(+1.12%) |
Jun 26, 2024 | 1014 | 1024 | 1004 | 1017 | 884,539 | -6.74(-0.66%) |
Jun 25, 2024 | 1005 | 1023 | 1003 | 1023 | 800,356 | +21.33(+2.13%) |
Jun 24, 2024 | 1033 | 1035 | 1002 | 1002 | 1,026,336 | -34.59(-3.34%) |
Jun 21, 2024 | 1038 | 1039 | 1023 | 1037 | 1,626,739 | -14.14(-1.35%) |
Jun 20, 2024 | 1058 | 1063 | 1045 | 1051 | 1,150,216 | -10.64(-1.00%) |
Jun 18, 2024 | 1042 | 1069 | 1042 | 1061 | 1,025,330 | +8.91(+0.85%) |
Jun 17, 2024 | 1044 | 1054 | 1033 | 1052 | 844,025 | +24.57(+2.39%) |
Jun 14, 2024 | 1021 | 1031 | 1017 | 1028 | 1,047,215 | -24.81(-2.36%) |
Jun 13, 2024 | 1054 | 1061 | 1039 | 1053 | 1,106,277 | -16.15(-1.51%) |
Jun 12, 2024 | 1059 | 1077 | 1056 | 1069 | 977,780 | +32.85(+3.17%) |
Jun 11, 2024 | 1027 | 1039 | 1020 | 1036 | 789,448 | -5.70(-0.55%) |
Jun 10, 2024 | 1016 | 1046 | 1014 | 1042 | 1,039,592 | +13.29(+1.29%) |
Jun 07, 2024 | 1040 | 1044 | 1027 | 1028 | 936,158 | -24.19(-2.30%) |
Jun 06, 2024 | 1048 | 1054 | 1033 | 1053 | 1,369,811 | +11.27(+1.08%) |
Jun 05, 2024 | 1019 | 1042 | 1009 | 1041 | 2,585,732 | +90.53(+9.52%) |
Jun 04, 2024 | 962.24 | 963.71 | 943.00 | 950.81 | 809,408 | -14.67(-1.52%) |
Jun 03, 2024 | 969.34 | 972.26 | 948.39 | 965.48 | 752,902 | +5.13(+0.53%) |
May 31, 2024 | 971.81 | 980.00 | 932.92 | 960.35 | 1,040,379 | -5.77(-0.60%) |
May 30, 2024 | 957.00 | 969.15 | 952.80 | 966.12 | 846,877 | +8.24(+0.86%) |
May 29, 2024 | 961.55 | 965.50 | 955.94 | 957.88 | 901,490 | -33.97(-3.42%) |
May 28, 2024 | 972.80 | 992.88 | 965.25 | 991.85 | 1,183,733 | +35.63(+3.73%) |
May 24, 2024 | 938.26 | 958.57 | 933.73 | 956.22 | 685,073 | +21.97(+2.35%) |
May 23, 2024 | 967.58 | 969.49 | 927.41 | 934.25 | 1,357,084 | +11.92(+1.29%) |
May 22, 2024 | 931.21 | 933.50 | 913.49 | 922.33 | 668,345 | -2.94(-0.32%) |
May 21, 2024 | 920.94 | 933.58 | 915.34 | 925.27 | 746,391 | -14.17(-1.51%) |
May 20, 2024 | 925.78 | 946.72 | 925.78 | 939.44 | 668,985 | +14.47(+1.56%) |
May 17, 2024 | 920.80 | 930.97 | 916.21 | 924.97 | 703,792 | +5.43(+0.59%) |
May 16, 2024 | 936.50 | 938.81 | 918.94 | 919.54 | 811,137 | -17.88(-1.91%) |
May 15, 2024 | 918.65 | 937.42 | 910.65 | 937.42 | 882,705 | +22.39(+2.45%) |
May 14, 2024 | 912.90 | 916.38 | 905.88 | 915.03 | 593,008 | -2.21(-0.24%) |
May 13, 2024 | 927.68 | 929.00 | 914.26 | 917.24 | 745,741 | -13.05(-1.40%) |
May 10, 2024 | 925.00 | 939.00 | 925.00 | 930.29 | 814,079 | +16.75(+1.83%) |
May 09, 2024 | 914.70 | 918.17 | 907.38 | 913.54 | 755,762 | +2.07(+0.23%) |
May 08, 2024 | 904.44 | 916.73 | 903.32 | 911.47 | 555,735 | +3.25(+0.36%) |
May 07, 2024 | 924.83 | 926.38 | 907.64 | 908.22 | 654,656 | -8.70(-0.95%) |
May 06, 2024 | 909.20 | 918.36 | 905.03 | 916.92 | 641,480 | +15.29(+1.70%) |
May 03, 2024 | 894.59 | 904.96 | 888.67 | 901.63 | 1,038,176 | +31.35(+3.60%) |
May 02, 2024 | 875.00 | 878.00 | 862.35 | 870.28 | 876,819 | +17.44(+2.04%) |