Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18327 | 18327 | 18072 | 18190 | 0 | +108.10(+0.60%) |
Sep 25, 2024 | 18057 | 18155 | 18041 | 18082 | 0 | +7.70(+0.04%) |
Sep 24, 2024 | 18045 | 18092 | 17863 | 18074 | 0 | +100.20(+0.56%) |
Sep 23, 2024 | 17993 | 18022 | 17936 | 17974 | 0 | +26.00(+0.14%) |
Sep 20, 2024 | 18003 | 18024 | 17836 | 17948 | 0 | -65.70(-0.36%) |
Sep 19, 2024 | 17980 | 18100 | 17910 | 18014 | 0 | +440.70(+2.51%) |
Sep 18, 2024 | 17665 | 17833 | 17556 | 17573 | 0 | -54.80(-0.31%) |
Sep 17, 2024 | 17709 | 17782 | 17545 | 17628 | 0 | +36.00(+0.20%) |
Sep 16, 2024 | 17574 | 17618 | 17481 | 17592 | 0 | -91.90(-0.52%) |
Sep 13, 2024 | 17578 | 17719 | 17565 | 17684 | 0 | +114.30(+0.65%) |
Sep 12, 2024 | 17406 | 17606 | 17338 | 17570 | 0 | +174.20(+1.00%) |
Sep 11, 2024 | 17059 | 17420 | 16788 | 17396 | 0 | +369.60(+2.17%) |
Sep 10, 2024 | 16956 | 17036 | 16801 | 17026 | 0 | +141.30(+0.84%) |
Sep 09, 2024 | 16839 | 16923 | 16733 | 16885 | 0 | +193.80(+1.16%) |
Sep 06, 2024 | 17138 | 17166 | 16669 | 16691 | 0 | -436.90(-2.55%) |
Sep 05, 2024 | 17068 | 17296 | 17035 | 17128 | 0 | +43.40(+0.25%) |
Sep 04, 2024 | 17012 | 17233 | 16985 | 17084 | 0 | -52.00(-0.30%) |
Sep 03, 2024 | 17585 | 17585 | 17058 | 17136 | 0 | -577.30(-3.26%) |
Aug 30, 2024 | 17656 | 17720 | 17499 | 17714 | 0 | +197.20(+1.13%) |
Aug 29, 2024 | 17606 | 17789 | 17483 | 17516 | 0 | -39.60(-0.23%) |
Aug 28, 2024 | 17739 | 17760 | 17439 | 17556 | 0 | -198.80(-1.12%) |
Aug 27, 2024 | 17664 | 17790 | 17573 | 17755 | 0 | +29.00(+0.16%) |
Aug 26, 2024 | 17867 | 17909 | 17646 | 17726 | 0 | -152.00(-0.85%) |
Aug 23, 2024 | 17773 | 17941 | 17700 | 17878 | 0 | +258.50(+1.47%) |
Aug 22, 2024 | 18003 | 18018 | 17589 | 17619 | 0 | -299.70(-1.67%) |
Aug 21, 2024 | 17840 | 17963 | 17791 | 17919 | 0 | +102.10(+0.57%) |
Aug 20, 2024 | 17848 | 17932 | 17758 | 17817 | 0 | -59.90(-0.34%) |
Aug 19, 2024 | 17647 | 17877 | 17586 | 17877 | 0 | +245.10(+1.39%) |
Aug 16, 2024 | 17518 | 17675 | 17503 | 17632 | 0 | +37.20(+0.21%) |
Aug 15, 2024 | 17395 | 17603 | 17375 | 17594 | 0 | +401.90(+2.34%) |
Aug 14, 2024 | 17241 | 17261 | 17032 | 17193 | 0 | +5.00(+0.03%) |
Aug 13, 2024 | 16945 | 17193 | 16944 | 17188 | 0 | +407.00(+2.43%) |
Aug 12, 2024 | 16786 | 16896 | 16699 | 16781 | 0 | +35.30(+0.21%) |
Aug 09, 2024 | 16641 | 16789 | 16575 | 16745 | 0 | +85.30(+0.51%) |
Aug 08, 2024 | 16422 | 16694 | 16263 | 16660 | 0 | +464.20(+2.87%) |
Aug 07, 2024 | 16618 | 16710 | 16180 | 16196 | 0 | -171.00(-1.04%) |
Aug 06, 2024 | 16261 | 16620 | 16138 | 16367 | 0 | +166.70(+1.03%) |
Aug 05, 2024 | 15724 | 16454 | 15708 | 16200 | 0 | -576.10(-3.43%) |
Aug 02, 2024 | 16776 | 16921 | 16583 | 16776 | 0 | -418.00(-2.43%) |
Aug 01, 2024 | 17644 | 17792 | 17051 | 17194 | 0 | -405.20(-2.30%) |
Jul 31, 2024 | 17498 | 17694 | 17439 | 17599 | 0 | +452.00(+2.64%) |
Jul 30, 2024 | 17420 | 17469 | 17015 | 17147 | 0 | -222.80(-1.28%) |
Jul 29, 2024 | 17450 | 17535 | 17300 | 17370 | 0 | +12.30(+0.07%) |
Jul 26, 2024 | 17315 | 17455 | 17240 | 17358 | 0 | +176.20(+1.03%) |
Jul 25, 2024 | 17353 | 17544 | 17034 | 17182 | 0 | -160.70(-0.93%) |
Jul 24, 2024 | 17733 | 17747 | 17314 | 17342 | 0 | -654.90(-3.64%) |
Jul 23, 2024 | 17988 | 18128 | 17968 | 17997 | 0 | -10.30(-0.06%) |
Jul 22, 2024 | 17924 | 18041 | 17840 | 18008 | 0 | +280.70(+1.58%) |
Jul 19, 2024 | 17835 | 17935 | 17691 | 17727 | 0 | -144.30(-0.81%) |
Jul 18, 2024 | 18117 | 18131 | 17760 | 17871 | 0 | -125.70(-0.70%) |
Jul 17, 2024 | 18188 | 18223 | 17973 | 17997 | 0 | -512.40(-2.77%) |
Jul 16, 2024 | 18531 | 18577 | 18386 | 18509 | 0 | +36.70(+0.20%) |
Jul 15, 2024 | 18486 | 18642 | 18398 | 18473 | 0 | +74.20(+0.40%) |
Jul 12, 2024 | 18304 | 18557 | 18294 | 18398 | 0 | +115.00(+0.63%) |
Jul 11, 2024 | 18659 | 18671 | 18239 | 18283 | 0 | -364.00(-1.95%) |
Jul 10, 2024 | 18513 | 18655 | 18468 | 18647 | 0 | +218.10(+1.18%) |
Jul 09, 2024 | 18469 | 18512 | 18382 | 18429 | 0 | +25.60(+0.14%) |
Jul 08, 2024 | 18372 | 18417 | 18343 | 18404 | 0 | +50.90(+0.28%) |
Jul 05, 2024 | 18201 | 18366 | 18197 | 18353 | 0 | +164.50(+0.90%) |
Jul 03, 2024 | 18020 | 18188 | 18016 | 18188 | 0 | +159.50(+0.88%) |
Jul 02, 2024 | 17805 | 18031 | 17802 | 18029 | 0 | +149.50(+0.84%) |