Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 1150 | 1152 | 1120 | 1120 | 3,421 | -33.39(-2.89%) |
Jul 24, 2024 | 1161 | 1161 | 1145 | 1154 | 3,167 | -0.41(-0.04%) |
Jul 23, 2024 | 1156 | 1166 | 1151 | 1154 | 3,307 | -7.70(-0.66%) |
Jul 22, 2024 | 1167 | 1169 | 1151 | 1162 | 2,020 | -0.92(-0.08%) |
Jul 19, 2024 | 1170 | 1173 | 1153 | 1163 | 969 | -6.93(-0.59%) |
Jul 18, 2024 | 1160 | 1173 | 1153 | 1170 | 3,975 | +10.72(+0.93%) |
Jul 17, 2024 | 1161 | 1169 | 1154 | 1159 | 2,467 | -1.85(-0.16%) |
Jul 16, 2024 | 1147 | 1171 | 1140 | 1161 | 5,120 | +4.59(+0.40%) |
Jul 15, 2024 | 1168 | 1174 | 1153 | 1156 | 2,547 | -4.53(-0.39%) |
Jul 12, 2024 | 1157 | 1175 | 1144 | 1161 | 2,966 | +4.90(+0.42%) |
Jul 11, 2024 | 1139 | 1163 | 1137 | 1156 | 3,430 | +16.49(+1.45%) |
Jul 10, 2024 | 1145 | 1154 | 1139 | 1139 | 3,164 | -3.82(-0.33%) |
Jul 09, 2024 | 1167 | 1167 | 1143 | 1143 | 1,155 | -21.76(-1.87%) |
Jul 08, 2024 | 1141 | 1165 | 1135 | 1165 | 4,993 | +26.49(+2.33%) |
Jul 05, 2024 | 1137 | 1151 | 1131 | 1138 | 1,470 | -5.54(-0.48%) |
Jul 03, 2024 | 1155 | 1167 | 1141 | 1144 | 1,942 | -4.55(-0.40%) |
Jul 02, 2024 | 1138 | 1148 | 1117 | 1148 | 3,515 | +10.41(+0.91%) |
Jul 01, 2024 | 1093 | 1159 | 1093 | 1138 | 1,279 | +1.75(+0.15%) |
Jun 28, 2024 | 1132 | 1141 | 1130 | 1136 | 2,713 | +4.43(+0.39%) |
Jun 27, 2024 | 1108 | 1135 | 1104 | 1132 | 9,267 | +21.94(+1.98%) |
Jun 26, 2024 | 1125 | 1125 | 1096 | 1110 | 6,229 | -7.62(-0.68%) |
Jun 25, 2024 | 1129 | 1129 | 1104 | 1118 | 4,576 | +2.50(+0.22%) |
Jun 24, 2024 | 1092 | 1115 | 1091 | 1115 | 908 | +27.35(+2.51%) |
Jun 21, 2024 | 1096 | 1106 | 1083 | 1088 | 12,288 | -7.70(-0.70%) |
Jun 20, 2024 | 1094 | 1131 | 1090 | 1095 | 2,281 | -20.88(-1.87%) |
Jun 18, 2024 | 1109 | 1121 | 1101 | 1116 | 1,965 | +9.40(+0.85%) |
Jun 17, 2024 | 1111 | 1121 | 1095 | 1107 | 2,795 | -2.79(-0.25%) |
Jun 14, 2024 | 1110 | 1116 | 1100 | 1110 | 4,246 | +1.89(+0.17%) |
Jun 13, 2024 | 1140 | 1140 | 1105 | 1108 | 1,367 | -18.30(-1.63%) |
Jun 12, 2024 | 1135 | 1145 | 1121 | 1126 | 3,178 | +2.34(+0.21%) |
Jun 11, 2024 | 1128 | 1131 | 1120 | 1124 | 1,906 | -2.65(-0.24%) |
Jun 10, 2024 | 1131 | 1143 | 1124 | 1126 | 4,370 | -6.98(-0.62%) |
Jun 07, 2024 | 1136 | 1143 | 1127 | 1133 | 1,943 | -3.51(-0.31%) |
Jun 06, 2024 | 1136 | 1146 | 1130 | 1137 | 4,374 | +2.79(+0.25%) |
Jun 05, 2024 | 1122 | 1135 | 1112 | 1134 | 3,820 | +16.35(+1.46%) |
Jun 04, 2024 | 1117 | 1122 | 1104 | 1118 | 2,422 | -8.18(-0.73%) |
Jun 03, 2024 | 1113 | 1129 | 1105 | 1126 | 1,276 | +9.87(+0.88%) |
May 31, 2024 | 1114 | 1117 | 1093 | 1116 | 12,733 | +14.56(+1.32%) |
May 30, 2024 | 1108 | 1117 | 1096 | 1101 | 7,963 | -9.13(-0.82%) |
May 29, 2024 | 1140 | 1145 | 1110 | 1111 | 3,014 | -34.49(-3.01%) |
May 28, 2024 | 1143 | 1153 | 1134 | 1145 | 3,462 | +2.56(+0.22%) |
May 24, 2024 | 1129 | 1143 | 1112 | 1142 | 8,066 | +13.51(+1.20%) |
May 23, 2024 | 1139 | 1141 | 1127 | 1129 | 3,473 | -2.86(-0.25%) |
May 22, 2024 | 1144 | 1144 | 1128 | 1132 | 3,100 | -4.59(-0.40%) |
May 21, 2024 | 1135 | 1139 | 1128 | 1136 | 2,532 | -2.50(-0.22%) |
May 20, 2024 | 1145 | 1145 | 1130 | 1139 | 858 | +0.03(+0.00%) |
May 17, 2024 | 1145 | 1145 | 1134 | 1139 | 4,856 | -5.35(-0.47%) |
May 16, 2024 | 1147 | 1147 | 1135 | 1144 | 5,513 | -1.02(-0.09%) |
May 15, 2024 | 1128 | 1147 | 1126 | 1145 | 13,520 | +11.59(+1.02%) |
May 14, 2024 | 1138 | 1148 | 1125 | 1134 | 14,231 | +2.54(+0.22%) |
May 13, 2024 | 1145 | 1158 | 1131 | 1131 | 5,982 | -18.85(-1.64%) |
May 10, 2024 | 1105 | 1157 | 1105 | 1150 | 5,567 | +5.29(+0.46%) |
May 09, 2024 | 1132 | 1151 | 1126 | 1145 | 9,832 | +14.43(+1.28%) |
May 08, 2024 | 1138 | 1139 | 1118 | 1130 | 27,726 | -6.72(-0.59%) |
May 07, 2024 | 1133 | 1139 | 1120 | 1137 | 1,960 | +0.79(+0.07%) |
May 06, 2024 | 1131 | 1145 | 1109 | 1136 | 1,635 | +7.78(+0.69%) |
May 03, 2024 | 1108 | 1132 | 1089 | 1128 | 6,957 | +15.01(+1.35%) |
May 02, 2024 | 1130 | 1130 | 920.11 | 1113 | 3,396 | +0.86(+0.08%) |