Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 1639 | 1651 | 1635 | 1646 | 0 | +11.31(+0.69%) |
Sep 24, 2024 | 1626 | 1639 | 1618 | 1635 | 0 | +3.40(+0.21%) |
Sep 23, 2024 | 1641 | 1641 | 1629 | 1632 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 1629 | 1638 | 1625 | 1632 | 0 | +11.31(+0.70%) |
Sep 19, 2024 | 1634 | 1643 | 1620 | 1620 | 0 | +2.26(+0.14%) |
Sep 18, 2024 | 1616 | 1634 | 1616 | 1618 | 0 | -1.13(-0.07%) |
Sep 17, 2024 | 1622 | 1625 | 1612 | 1619 | 0 | -5.66(-0.35%) |
Sep 16, 2024 | 1634 | 1634 | 1620 | 1625 | 0 | +1.14(+0.07%) |
Sep 13, 2024 | 1617 | 1624 | 1617 | 1624 | 0 | +10.18(+0.63%) |
Sep 12, 2024 | 1587 | 1615 | 1587 | 1613 | 0 | -7.92(-0.49%) |
Sep 11, 2024 | 1626 | 1626 | 1607 | 1621 | 0 | +7.92(+0.49%) |
Sep 10, 2024 | 1635 | 1635 | 1612 | 1613 | 0 | -6.79(-0.42%) |
Sep 09, 2024 | 1609 | 1620 | 1609 | 1620 | 0 | +12.45(+0.77%) |
Sep 06, 2024 | 1626 | 1626 | 1608 | 1608 | 0 | -13.58(-0.84%) |
Sep 05, 2024 | 1617 | 1629 | 1617 | 1621 | 0 | +3.39(+0.21%) |
Sep 04, 2024 | 1618 | 1626 | 1602 | 1618 | 0 | -9.05(-0.56%) |
Sep 03, 2024 | 1601 | 1627 | 1596 | 1627 | 0 | +13.58(+0.84%) |
Aug 30, 2024 | 1613 | 1613 | 1613 | 1613 | 0 | -23.76(-1.45%) |
Aug 29, 2024 | 1650 | 1651 | 1632 | 1637 | 0 | +5.66(+0.35%) |
Aug 28, 2024 | 1651 | 1651 | 1632 | 1632 | 0 | -19.24(-1.17%) |
Aug 27, 2024 | 1650 | 1652 | 1646 | 1651 | 0 | +11.32(+0.69%) |
Aug 26, 2024 | 1641 | 1644 | 1635 | 1639 | 0 | +1.13(+0.07%) |
Aug 23, 2024 | 1645 | 1645 | 1624 | 1638 | 0 | +12.44(+0.77%) |
Aug 22, 2024 | 1642 | 1643 | 1626 | 1626 | 0 | -14.71(-0.90%) |
Aug 21, 2024 | 1643 | 1646 | 1641 | 1641 | 0 | -1.13(-0.07%) |
Aug 20, 2024 | 1644 | 1655 | 1642 | 1642 | 0 | -26.02(-1.56%) |
Aug 19, 2024 | 1671 | 1676 | 1663 | 1668 | 0 | +5.66(+0.34%) |
Aug 16, 2024 | 1645 | 1669 | 1645 | 1662 | 0 | -5.66(-0.34%) |
Aug 15, 2024 | 1630 | 1668 | 1630 | 1668 | 0 | +14.71(+0.89%) |
Aug 14, 2024 | 1675 | 1675 | 1647 | 1653 | 0 | +1.13(+0.07%) |
Aug 13, 2024 | 1658 | 1663 | 1638 | 1652 | 0 | -2.26(-0.14%) |
Aug 12, 2024 | 1656 | 1670 | 1645 | 1654 | 0 | +38.47(+2.38%) |
Aug 09, 2024 | 1616 | 1675 | 1616 | 1616 | 0 | +6.78(+0.42%) |
Aug 08, 2024 | 1612 | 1662 | 1609 | 1609 | 0 | -6.78(-0.42%) |
Aug 07, 2024 | 1612 | 1627 | 1607 | 1616 | 0 | +5.65(+0.35%) |
Aug 06, 2024 | 1609 | 1624 | 1602 | 1610 | 0 | -3.39(-0.21%) |
Aug 02, 2024 | 1613 | 1613 | 1613 | 1613 | 0 | -63.36(-3.78%) |
Aug 01, 2024 | 1696 | 1701 | 1676 | 1677 | 0 | +12.44(+0.75%) |
Jul 31, 2024 | 1714 | 1720 | 1664 | 1664 | 0 | -44.12(-2.58%) |
Jul 30, 2024 | 1669 | 1708 | 1663 | 1708 | 0 | +44.12(+2.65%) |
Jul 29, 2024 | 1659 | 1675 | 1659 | 1664 | 0 | -4.52(-0.27%) |
Jul 26, 2024 | 1621 | 1681 | 1621 | 1669 | 0 | +39.60(+2.43%) |
Jul 25, 2024 | 1628 | 1636 | 1627 | 1629 | 0 | +9.05(+0.56%) |
Jul 24, 2024 | 1629 | 1632 | 1620 | 1620 | 0 | -9.05(-0.56%) |
Jul 23, 2024 | 1629 | 1630 | 1628 | 1629 | 0 | +0.00(+0.00%) |
Jul 22, 2024 | 1629 | 1632 | 1624 | 1629 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 1618 | 1635 | 1618 | 1629 | 0 | +9.05(+0.56%) |
Jul 18, 2024 | 1620 | 1625 | 1617 | 1620 | 0 | +13.58(+0.85%) |
Jul 17, 2024 | 1608 | 1629 | 1607 | 1607 | 0 | -6.79(-0.42%) |
Jul 16, 2024 | 1599 | 1624 | 1599 | 1613 | 0 | +14.71(+0.92%) |
Jul 15, 2024 | 1602 | 1620 | 1594 | 1599 | 0 | +1.13(+0.07%) |
Jul 12, 2024 | 1602 | 1602 | 1593 | 1598 | 0 | +2.26(+0.14%) |
Jul 11, 2024 | 1607 | 1607 | 1595 | 1595 | 0 | -5.66(-0.35%) |
Jul 10, 2024 | 1596 | 1603 | 1592 | 1601 | 0 | +4.53(+0.28%) |
Jul 09, 2024 | 1602 | 1602 | 1593 | 1596 | 0 | -7.92(-0.49%) |
Jul 08, 2024 | 1607 | 1607 | 1601 | 1604 | 0 | +3.39(+0.21%) |
Jul 05, 2024 | 1627 | 1627 | 1598 | 1601 | 0 | +2.27(+0.14%) |
Jul 04, 2024 | 1601 | 1606 | 1596 | 1599 | 0 | -4.53(-0.28%) |
Jul 03, 2024 | 1604 | 1610 | 1601 | 1603 | 0 | +2.26(+0.14%) |