Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 3505 | 3509 | 3491 | 3500 | 0 | +2.11(+0.06%) |
Jul 14, 2024 | 3486 | 3505 | 3480 | 3498 | 0 | +0.00(+0.00%) |
Jul 13, 2024 | 3486 | 3505 | 3480 | 3498 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 3486 | 3505 | 3480 | 3498 | 0 | +22.72(+0.65%) |
Jul 11, 2024 | 3467 | 3486 | 3467 | 3475 | 0 | +15.13(+0.44%) |
Jul 10, 2024 | 3433 | 3460 | 3433 | 3460 | 0 | +33.84(+0.99%) |
Jul 09, 2024 | 3413 | 3432 | 3411 | 3426 | 0 | +21.62(+0.64%) |
Jul 08, 2024 | 3405 | 3414 | 3396 | 3404 | 0 | -6.34(-0.19%) |
Jul 07, 2024 | 3436 | 3438 | 3407 | 3411 | 0 | +0.00(+0.00%) |
Jul 06, 2024 | 3436 | 3438 | 3407 | 3411 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 3436 | 3438 | 3407 | 3411 | 0 | -29.07(-0.85%) |
Jul 04, 2024 | 3430 | 3443 | 3428 | 3440 | 0 | +24.37(+0.71%) |
Jul 03, 2024 | 3390 | 3421 | 3387 | 3416 | 0 | +47.61(+1.41%) |
Jul 02, 2024 | 3341 | 3369 | 3339 | 3368 | 0 | +29.33(+0.88%) |
Jul 01, 2024 | 3335 | 3342 | 3325 | 3339 | 0 | +5.77(+0.17%) |
Jun 30, 2024 | 3338 | 3347 | 3331 | 3333 | 0 | +0.00(+0.00%) |
Jun 29, 2024 | 3338 | 3347 | 3331 | 3333 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 3338 | 3347 | 3331 | 3333 | 0 | -10.55(-0.32%) |
Jun 27, 2024 | 3316 | 3348 | 3316 | 3343 | 0 | +11.65(+0.35%) |
Jun 26, 2024 | 3326 | 3332 | 3317 | 3332 | 0 | +5.42(+0.16%) |
Jun 25, 2024 | 3315 | 3329 | 3310 | 3326 | 0 | +12.14(+0.37%) |
Jun 24, 2024 | 3302 | 3314 | 3296 | 3314 | 0 | +8.12(+0.25%) |
Jun 23, 2024 | 3308 | 3314 | 3302 | 3306 | 0 | +0.00(+0.00%) |
Jun 22, 2024 | 3308 | 3314 | 3302 | 3306 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 3308 | 3314 | 3302 | 3306 | 0 | +6.02(+0.18%) |
Jun 20, 2024 | 3299 | 3305 | 3289 | 3300 | 0 | -4.00(-0.12%) |
Jun 19, 2024 | 3318 | 3326 | 3304 | 3304 | 0 | +2.22(+0.07%) |
Jun 18, 2024 | 3307 | 3314 | 3299 | 3302 | 0 | +4.23(+0.13%) |
Jun 17, 2024 | 3316 | 3324 | 3298 | 3298 | 0 | +0.00(+0.00%) |
Jun 16, 2024 | 3316 | 3324 | 3298 | 3298 | 0 | +0.00(+0.00%) |
Jun 15, 2024 | 3316 | 3324 | 3298 | 3298 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 3316 | 3324 | 3298 | 3298 | 0 | -26.98(-0.81%) |
Jun 13, 2024 | 3326 | 3330 | 3320 | 3325 | 0 | +17.09(+0.52%) |
Jun 12, 2024 | 3316 | 3323 | 3304 | 3307 | 0 | -1.77(-0.05%) |
Jun 11, 2024 | 3329 | 3333 | 3303 | 3309 | 0 | -12.87(-0.39%) |
Jun 10, 2024 | 3333 | 3342 | 3315 | 3322 | 0 | -8.69(-0.26%) |
Jun 09, 2024 | 3338 | 3348 | 3329 | 3331 | 0 | +0.00(+0.00%) |
Jun 08, 2024 | 3338 | 3348 | 3329 | 3331 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 3338 | 3348 | 3329 | 3331 | 0 | -0.04(-0.00%) |
Jun 06, 2024 | 3351 | 3352 | 3330 | 3331 | 0 | +0.80(+0.02%) |
Jun 05, 2024 | 3341 | 3350 | 3328 | 3330 | 0 | -8.93(-0.27%) |
Jun 04, 2024 | 3348 | 3349 | 3333 | 3339 | 0 | -9.93(-0.30%) |
Jun 03, 2024 | 3347 | 3356 | 3340 | 3349 | 0 | +12.28(+0.37%) |
Jun 02, 2024 | 3327 | 3337 | 3323 | 3337 | 0 | +0.00(+0.00%) |
Jun 01, 2024 | 3327 | 3337 | 3323 | 3337 | 0 | +0.00(+0.00%) |
May 31, 2024 | 3327 | 3337 | 3323 | 3337 | 0 | +13.21(+0.40%) |
May 30, 2024 | 3311 | 3327 | 3308 | 3323 | 0 | +0.18(+0.01%) |
May 29, 2024 | 3326 | 3334 | 3323 | 3323 | 0 | -6.89(-0.21%) |
May 28, 2024 | 3321 | 3336 | 3320 | 3330 | 0 | +11.64(+0.35%) |
May 27, 2024 | 3320 | 3324 | 3309 | 3318 | 0 | +1.89(+0.06%) |
May 26, 2024 | 3298 | 3320 | 3298 | 3317 | 0 | +0.00(+0.00%) |
May 25, 2024 | 3298 | 3320 | 3298 | 3317 | 0 | +0.00(+0.00%) |
May 24, 2024 | 3298 | 3320 | 3298 | 3317 | 0 | -6.06(-0.18%) |
May 23, 2024 | 3303 | 3323 | 3298 | 3323 | 0 | +14.72(+0.44%) |
May 22, 2024 | 3312 | 3314 | 3294 | 3308 | 0 | +0.00(+0.00%) |
May 21, 2024 | 3312 | 3314 | 3294 | 3308 | 0 | -6.15(-0.19%) |
May 20, 2024 | 3310 | 3318 | 3306 | 3314 | 0 | +0.57(+0.02%) |
May 19, 2024 | 3310 | 3313 | 3292 | 3313 | 0 | +0.00(+0.00%) |
May 18, 2024 | 3310 | 3313 | 3292 | 3313 | 0 | +0.00(+0.00%) |
May 17, 2024 | 3310 | 3313 | 3292 | 3313 | 0 | +8.49(+0.26%) |
May 16, 2024 | 3305 | 3324 | 3301 | 3305 | 0 | +15.57(+0.47%) |
May 15, 2024 | 3309 | 3309 | 3285 | 3289 | 0 | -23.93(-0.72%) |
May 14, 2024 | 3301 | 3313 | 3299 | 3313 | 0 | +9.69(+0.29%) |
May 13, 2024 | 3288 | 3304 | 3281 | 3304 | 0 | +12.96(+0.39%) |
May 12, 2024 | 3277 | 3297 | 3277 | 3291 | 0 | +0.00(+0.00%) |
May 11, 2024 | 3277 | 3297 | 3277 | 3291 | 0 | +0.00(+0.00%) |
May 10, 2024 | 3277 | 3297 | 3277 | 3291 | 0 | +24.75(+0.76%) |
May 09, 2024 | 3252 | 3268 | 3241 | 3266 | 0 | +1.42(+0.04%) |
May 08, 2024 | 3287 | 3290 | 3256 | 3265 | 0 | -35.51(-1.08%) |
May 07, 2024 | 3308 | 3313 | 3296 | 3300 | 0 | -3.15(-0.10%) |
May 06, 2024 | 3300 | 3308 | 3292 | 3303 | 0 | +10.26(+0.31%) |
May 05, 2024 | 3310 | 3312 | 3290 | 3293 | 0 | +0.00(+0.00%) |
May 04, 2024 | 3310 | 3312 | 3290 | 3293 | 0 | +0.00(+0.00%) |
May 03, 2024 | 3310 | 3312 | 3290 | 3293 | 0 | -3.96(-0.12%) |
May 02, 2024 | 3310 | 3325 | 3285 | 3297 | 0 | +4.20(+0.13%) |