Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1196 | 1202 | 1190 | 1199 | 352,603 | +11.46(+0.96%) |
Aug 22, 2024 | 1190 | 1192 | 1180 | 1188 | 310,230 | +2.32(+0.20%) |
Aug 21, 2024 | 1195 | 1203 | 1184 | 1185 | 342,547 | -6.89(-0.58%) |
Aug 20, 2024 | 1197 | 1202 | 1186 | 1192 | 372,248 | -4.65(-0.39%) |
Aug 19, 2024 | 1180 | 1198 | 1178 | 1197 | 445,917 | +17.57(+1.49%) |
Aug 16, 2024 | 1175 | 1185 | 1167 | 1179 | 564,440 | +3.98(+0.34%) |
Aug 15, 2024 | 1167 | 1178 | 1155 | 1175 | 569,792 | +18.47(+1.60%) |
Aug 14, 2024 | 1152 | 1161 | 1139 | 1157 | 443,204 | -1.47(-0.13%) |
Aug 13, 2024 | 1126 | 1160 | 1123 | 1158 | 572,333 | +37.24(+3.32%) |
Aug 12, 2024 | 1125 | 1130 | 1110 | 1121 | 501,095 | -10.15(-0.90%) |
Aug 09, 2024 | 1113 | 1133 | 1111 | 1131 | 416,608 | +17.89(+1.61%) |
Aug 08, 2024 | 1075 | 1115 | 1069 | 1113 | 631,724 | +45.55(+4.27%) |
Aug 07, 2024 | 1074 | 1077 | 1061 | 1068 | 502,529 | +1.61(+0.15%) |
Aug 06, 2024 | 1064 | 1091 | 1064 | 1066 | 445,443 | -5.09(-0.48%) |
Aug 05, 2024 | 1082 | 1090 | 1050 | 1071 | 619,684 | -10.91(-1.01%) |
Aug 02, 2024 | 1100 | 1115 | 1072 | 1082 | 646,957 | -10.95(-1.00%) |
Aug 01, 2024 | 1061 | 1101 | 1042 | 1093 | 897,764 | +13.95(+1.29%) |
Jul 31, 2024 | 1082 | 1091 | 1073 | 1079 | 522,698 | +1.39(+0.13%) |
Jul 30, 2024 | 1083 | 1092 | 1067 | 1078 | 358,023 | +0.61(+0.06%) |
Jul 29, 2024 | 1074 | 1085 | 1073 | 1077 | 301,096 | -1.44(-0.13%) |
Jul 26, 2024 | 1068 | 1091 | 1068 | 1079 | 380,900 | +14.44(+1.36%) |
Jul 25, 2024 | 1071 | 1103 | 1062 | 1064 | 528,326 | +3.33(+0.31%) |
Jul 24, 2024 | 1056 | 1066 | 1053 | 1061 | 453,361 | +5.29(+0.50%) |
Jul 23, 2024 | 1078 | 1078 | 1055 | 1056 | 312,043 | -14.17(-1.32%) |
Jul 22, 2024 | 1075 | 1079 | 1065 | 1070 | 299,551 | +6.14(+0.58%) |
Jul 19, 2024 | 1072 | 1077 | 1061 | 1064 | 452,212 | -3.66(-0.34%) |
Jul 18, 2024 | 1091 | 1099 | 1065 | 1067 | 396,176 | -18.36(-1.69%) |
Jul 17, 2024 | 1093 | 1100 | 1077 | 1086 | 464,477 | -9.37(-0.86%) |
Jul 16, 2024 | 1088 | 1100 | 1079 | 1095 | 282,365 | +12.88(+1.19%) |
Jul 15, 2024 | 1097 | 1100 | 1079 | 1082 | 434,618 | -17.94(-1.63%) |
Jul 12, 2024 | 1092 | 1106 | 1085 | 1100 | 471,501 | +19.78(+1.83%) |
Jul 11, 2024 | 1066 | 1091 | 1066 | 1080 | 444,419 | +9.15(+0.85%) |
Jul 10, 2024 | 1057 | 1072 | 1053 | 1071 | 263,947 | +17.09(+1.62%) |
Jul 09, 2024 | 1056 | 1059 | 1040 | 1054 | 268,404 | +1.78(+0.17%) |
Jul 08, 2024 | 1040 | 1055 | 1037 | 1052 | 366,214 | +18.02(+1.74%) |
Jul 05, 2024 | 1027 | 1040 | 1026 | 1034 | 418,306 | +10.14(+0.99%) |
Jul 03, 2024 | 1042 | 1047 | 1012 | 1024 | 378,344 | -20.57(-1.97%) |
Jul 02, 2024 | 1054 | 1058 | 1030 | 1045 | 364,284 | -12.36(-1.17%) |
Jul 01, 2024 | 1047 | 1070 | 1045 | 1057 | 383,197 | +5.99(+0.57%) |
Jun 28, 2024 | 1055 | 1057 | 1042 | 1051 | 750,620 | +0.17(+0.02%) |
Jun 27, 2024 | 1071 | 1073 | 1047 | 1051 | 507,719 | -18.30(-1.71%) |
Jun 26, 2024 | 1067 | 1075 | 1050 | 1069 | 533,675 | -2.03(-0.19%) |
Jun 25, 2024 | 1068 | 1081 | 1066 | 1071 | 521,649 | +7.30(+0.69%) |
Jun 24, 2024 | 1060 | 1068 | 1052 | 1064 | 518,447 | +10.75(+1.02%) |
Jun 21, 2024 | 1048 | 1060 | 1041 | 1053 | 1,294,239 | +8.75(+0.84%) |
Jun 20, 2024 | 1038 | 1046 | 1028 | 1044 | 590,555 | +5.28(+0.51%) |
Jun 18, 2024 | 1046 | 1052 | 1036 | 1039 | 379,260 | -6.26(-0.60%) |
Jun 17, 2024 | 1037 | 1050 | 1026 | 1045 | 446,152 | +8.85(+0.85%) |
Jun 14, 2024 | 1024 | 1043 | 1018 | 1037 | 353,918 | +9.97(+0.97%) |
Jun 13, 2024 | 1023 | 1031 | 1018 | 1027 | 315,366 | -1.12(-0.11%) |
Jun 12, 2024 | 1015 | 1030 | 1009 | 1028 | 453,615 | +17.13(+1.70%) |
Jun 11, 2024 | 998.08 | 1017 | 997.84 | 1011 | 448,223 | +8.81(+0.88%) |
Jun 10, 2024 | 998.45 | 1003 | 992.22 | 1002 | 250,887 | -1.22(-0.12%) |
Jun 07, 2024 | 999.00 | 1007 | 994.44 | 1003 | 250,101 | +2.16(+0.22%) |
Jun 06, 2024 | 1005 | 1016 | 997.73 | 1001 | 439,735 | -5.08(-0.51%) |
Jun 05, 2024 | 993.44 | 1015 | 989.77 | 1006 | 385,546 | +12.58(+1.27%) |
Jun 04, 2024 | 989.79 | 1000 | 986.64 | 993.29 | 340,442 | +3.81(+0.39%) |