Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 23938 | 23962 | 23877 | 23906 | 0 | -46.30(-0.19%) |
Sep 24, 2024 | 23931 | 24011 | 23920 | 23952 | 0 | +57.50(+0.24%) |
Sep 23, 2024 | 23877 | 23961 | 23808 | 23895 | 0 | +27.30(+0.11%) |
Sep 20, 2024 | 23875 | 23883 | 23740 | 23867 | 0 | +0.00(+0.00%) |
Sep 19, 2024 | 23875 | 23883 | 23740 | 23867 | 0 | +274.80(+1.16%) |
Sep 18, 2024 | 23672 | 23780 | 23557 | 23593 | 0 | -85.10(-0.36%) |
Sep 17, 2024 | 23755 | 23801 | 23604 | 23678 | 0 | -24.40(-0.10%) |
Sep 16, 2024 | 23583 | 23722 | 23549 | 23702 | 0 | +133.40(+0.57%) |
Sep 13, 2024 | 23524 | 23637 | 23524 | 23569 | 0 | +0.00(+0.00%) |
Sep 12, 2024 | 23524 | 23637 | 23524 | 23569 | 0 | +357.50(+1.54%) |
Sep 11, 2024 | 22999 | 23211 | 22829 | 23211 | 0 | +208.10(+0.90%) |
Sep 10, 2024 | 23031 | 23031 | 22792 | 23003 | 0 | -24.10(-0.10%) |
Sep 09, 2024 | 22879 | 23082 | 22879 | 23027 | 0 | +245.80(+1.08%) |
Sep 06, 2024 | 22997 | 23119 | 22680 | 22781 | 0 | +0.00(+0.00%) |
Sep 05, 2024 | 22997 | 23119 | 22680 | 22781 | 0 | -259.40(-1.13%) |
Sep 04, 2024 | 22986 | 23146 | 22981 | 23041 | 0 | -1.60(-0.01%) |
Sep 03, 2024 | 23282 | 23282 | 22977 | 23042 | 0 | -303.80(-1.30%) |
Aug 30, 2024 | 23220 | 23353 | 23148 | 23346 | 0 | +0.00(+0.00%) |
Aug 29, 2024 | 23220 | 23353 | 23148 | 23346 | 0 | +219.20(+0.95%) |
Aug 28, 2024 | 23231 | 23239 | 23064 | 23127 | 0 | -133.00(-0.57%) |
Aug 27, 2024 | 23281 | 23315 | 23186 | 23260 | 0 | -89.00(-0.38%) |
Aug 26, 2024 | 23304 | 23414 | 23304 | 23349 | 0 | +62.90(+0.27%) |
Aug 23, 2024 | 23101 | 23343 | 23101 | 23286 | 0 | +0.00(+0.00%) |
Aug 22, 2024 | 23101 | 23343 | 23101 | 23286 | 0 | +164.40(+0.71%) |
Aug 21, 2024 | 23025 | 23126 | 23025 | 23122 | 0 | +84.30(+0.37%) |
Aug 20, 2024 | 23117 | 23131 | 22994 | 23037 | 0 | -79.00(-0.34%) |
Aug 19, 2024 | 23039 | 23192 | 23039 | 23116 | 0 | +61.80(+0.27%) |
Aug 16, 2024 | 23015 | 23071 | 22984 | 23055 | 0 | +0.00(+0.00%) |
Aug 15, 2024 | 23015 | 23071 | 22984 | 23055 | 0 | +294.60(+1.29%) |
Aug 14, 2024 | 22621 | 22764 | 22602 | 22760 | 0 | +141.80(+0.63%) |
Aug 13, 2024 | 22440 | 22620 | 22440 | 22618 | 0 | +219.30(+0.98%) |
Aug 12, 2024 | 22341 | 22453 | 22323 | 22399 | 0 | +87.60(+0.39%) |
Aug 09, 2024 | 22245 | 22325 | 22131 | 22311 | 0 | +0.00(+0.00%) |
Aug 08, 2024 | 22245 | 22325 | 22131 | 22311 | 0 | +430.40(+1.97%) |
Aug 07, 2024 | 22200 | 22267 | 21836 | 21881 | 0 | -98.50(-0.45%) |
Aug 06, 2024 | 22014 | 22063 | 21659 | 21979 | 0 | -248.20(-1.12%) |
Aug 02, 2024 | 22557 | 22557 | 22020 | 22228 | 0 | +0.00(+0.00%) |
Aug 01, 2024 | 22557 | 22557 | 22020 | 22228 | 0 | -883.20(-3.82%) |
Jul 31, 2024 | 22907 | 23210 | 22907 | 23111 | 0 | +286.10(+1.25%) |
Jul 30, 2024 | 22787 | 22900 | 22776 | 22825 | 0 | +45.10(+0.20%) |
Jul 29, 2024 | 22837 | 22877 | 22704 | 22780 | 0 | -35.20(-0.15%) |
Jul 26, 2024 | 22684 | 22843 | 22684 | 22815 | 0 | +0.00(+0.00%) |
Jul 25, 2024 | 22684 | 22843 | 22684 | 22815 | 0 | +175.20(+0.77%) |
Jul 24, 2024 | 22756 | 22845 | 22640 | 22640 | 0 | -174.20(-0.76%) |
Jul 23, 2024 | 22871 | 22871 | 22771 | 22814 | 0 | -58.90(-0.26%) |
Jul 22, 2024 | 22743 | 22892 | 22701 | 22873 | 0 | +182.30(+0.80%) |
Jul 19, 2024 | 22676 | 22770 | 22616 | 22690 | 0 | +0.00(+0.00%) |
Jul 18, 2024 | 22676 | 22770 | 22616 | 22690 | 0 | -160.80(-0.70%) |
Jul 17, 2024 | 22915 | 22953 | 22808 | 22851 | 0 | -144.20(-0.63%) |
Jul 16, 2024 | 22810 | 22996 | 22758 | 22995 | 0 | +243.70(+1.07%) |
Jul 15, 2024 | 22694 | 22818 | 22633 | 22752 | 0 | +78.20(+0.34%) |
Jul 12, 2024 | 22571 | 22750 | 22571 | 22674 | 0 | +0.00(+0.00%) |
Jul 11, 2024 | 22571 | 22750 | 22571 | 22674 | 0 | +323.30(+1.45%) |
Jul 10, 2024 | 22074 | 22354 | 22074 | 22350 | 0 | +307.70(+1.40%) |
Jul 09, 2024 | 22099 | 22114 | 22028 | 22042 | 0 | -83.60(-0.38%) |
Jul 08, 2024 | 22048 | 22134 | 21998 | 22126 | 0 | +67.10(+0.30%) |
Jul 05, 2024 | 22278 | 22289 | 22059 | 22059 | 0 | +0.00(+0.00%) |
Jul 04, 2024 | 22278 | 22289 | 22059 | 22059 | 0 | -164.70(-0.74%) |
Jul 03, 2024 | 22004 | 22274 | 22004 | 22224 | 0 | +269.90(+1.23%) |