Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 1261 | 1275 | 1258 | 1272 | 2,052 | +15.44(+1.23%) |
Oct 28, 2024 | 1250 | 1267 | 1244 | 1256 | 4,845 | +5.27(+0.42%) |
Oct 25, 2024 | 1262 | 1264 | 1251 | 1251 | 1,176 | -5.36(-0.43%) |
Oct 24, 2024 | 1247 | 1270 | 1247 | 1256 | 1,976 | +4.46(+0.36%) |
Oct 23, 2024 | 1256 | 1256 | 1237 | 1252 | 1,373 | -3.67(-0.29%) |
Oct 22, 2024 | 1259 | 1263 | 1249 | 1256 | 2,539 | -0.98(-0.08%) |
Oct 21, 2024 | 1252 | 1260 | 1238 | 1257 | 1,545 | +2.51(+0.20%) |
Oct 18, 2024 | 1272 | 1275 | 1253 | 1254 | 3,579 | -21.48(-1.68%) |
Oct 17, 2024 | 1266 | 1281 | 1262 | 1276 | 1,677 | +9.82(+0.78%) |
Oct 16, 2024 | 1277 | 1284 | 1257 | 1266 | 4,383 | -11.30(-0.88%) |
Oct 15, 2024 | 1273 | 1278 | 1261 | 1277 | 10,045 | +11.82(+0.93%) |
Oct 14, 2024 | 1249 | 1288 | 1249 | 1265 | 850 | -5.95(-0.47%) |
Oct 11, 2024 | 1257 | 1279 | 1248 | 1271 | 2,402 | +19.56(+1.56%) |
Oct 10, 2024 | 1238 | 1267 | 1213 | 1252 | 2,384 | +42.12(+3.48%) |
Oct 09, 2024 | 1242 | 1242 | 1208 | 1209 | 8,439 | -33.62(-2.70%) |
Oct 08, 2024 | 1261 | 1261 | 1237 | 1243 | 4,241 | -9.21(-0.74%) |
Oct 07, 2024 | 1284 | 1285 | 1250 | 1252 | 12,885 | -32.48(-2.53%) |
Oct 04, 2024 | 1274 | 1295 | 1268 | 1285 | 8,233 | +8.70(+0.68%) |
Oct 03, 2024 | 1261 | 1287 | 1254 | 1276 | 4,405 | +10.08(+0.80%) |
Oct 02, 2024 | 1254 | 1287 | 1254 | 1266 | 12,049 | -5.02(-0.39%) |
Oct 01, 2024 | 1258 | 1273 | 1252 | 1271 | 3,350 | +12.61(+1.00%) |
Sep 30, 2024 | 1245 | 1260 | 1230 | 1258 | 1,606 | +15.64(+1.26%) |
Sep 27, 2024 | 1247 | 1256 | 1238 | 1243 | 3,794 | -3.73(-0.30%) |
Sep 26, 2024 | 1253 | 1263 | 1244 | 1246 | 2,270 | -3.52(-0.28%) |
Sep 25, 2024 | 1234 | 1250 | 1221 | 1250 | 2,947 | +25.52(+2.08%) |
Sep 24, 2024 | 1235 | 1240 | 1219 | 1224 | 6,654 | -14.47(-1.17%) |
Sep 23, 2024 | 1246 | 1253 | 1234 | 1239 | 4,229 | -5.97(-0.48%) |
Sep 20, 2024 | 1252 | 1255 | 1230 | 1245 | 4,055 | -6.43(-0.51%) |
Sep 19, 2024 | 1204 | 1262 | 1190 | 1251 | 2,938 | +11.07(+0.89%) |
Sep 18, 2024 | 1244 | 1249 | 1230 | 1240 | 1,892 | +2.82(+0.23%) |
Sep 17, 2024 | 1241 | 1245 | 1232 | 1237 | 2,965 | -0.80(-0.06%) |
Sep 16, 2024 | 1205 | 1240 | 1205 | 1238 | 2,612 | +17.20(+1.41%) |
Sep 13, 2024 | 1231 | 1231 | 1213 | 1221 | 10,369 | -6.84(-0.56%) |
Sep 12, 2024 | 1215 | 1229 | 1212 | 1228 | 4,759 | +16.50(+1.36%) |
Sep 11, 2024 | 1207 | 1214 | 1193 | 1211 | 2,696 | -1.45(-0.12%) |
Sep 10, 2024 | 1184 | 1213 | 1178 | 1213 | 3,201 | +27.30(+2.30%) |
Sep 09, 2024 | 1183 | 1204 | 1183 | 1186 | 2,791 | +6.15(+0.52%) |
Sep 06, 2024 | 1206 | 1219 | 1179 | 1179 | 3,053 | -36.47(-3.00%) |
Sep 05, 2024 | 1192 | 1220 | 1192 | 1216 | 2,646 | +13.62(+1.13%) |
Sep 04, 2024 | 1195 | 1208 | 1192 | 1202 | 9,346 | -0.48(-0.04%) |
Sep 03, 2024 | 1206 | 1210 | 1194 | 1203 | 15,178 | -2.27(-0.19%) |
Aug 30, 2024 | 1195 | 1209 | 1191 | 1205 | 7,741 | +5.00(+0.42%) |
Aug 29, 2024 | 1194 | 1203 | 1187 | 1200 | 3,726 | +7.74(+0.65%) |
Aug 28, 2024 | 1194 | 1198 | 1185 | 1192 | 1,092 | +0.01(+0.00%) |
Aug 27, 2024 | 1180 | 1198 | 1176 | 1192 | 2,968 | +5.10(+0.43%) |
Aug 26, 2024 | 1175 | 1191 | 1175 | 1187 | 5,301 | +6.25(+0.53%) |
Aug 23, 2024 | 1171 | 1185 | 1169 | 1181 | 1,898 | +12.53(+1.07%) |
Aug 22, 2024 | 1177 | 1177 | 1163 | 1168 | 583 | -6.63(-0.56%) |
Aug 21, 2024 | 1159 | 1178 | 1131 | 1175 | 4,894 | +21.63(+1.88%) |
Aug 20, 2024 | 1139 | 1153 | 1136 | 1153 | 5,486 | +24.37(+2.16%) |
Aug 19, 2024 | 1140 | 1146 | 1126 | 1129 | 3,467 | -11.00(-0.96%) |
Aug 16, 2024 | 1153 | 1153 | 1126 | 1140 | 2,885 | +6.24(+0.55%) |
Aug 15, 2024 | 1120 | 1143 | 1120 | 1134 | 11,663 | +15.02(+1.34%) |
Aug 14, 2024 | 1088 | 1141 | 1088 | 1119 | 9,128 | +5.92(+0.53%) |
Aug 13, 2024 | 1090 | 1113 | 1090 | 1113 | 14,021 | +15.67(+1.43%) |
Aug 12, 2024 | 1080 | 1102 | 1064 | 1097 | 3,090 | +4.65(+0.43%) |
Aug 09, 2024 | 1050 | 1092 | 1050 | 1092 | 3,019 | +28.50(+2.68%) |
Aug 08, 2024 | 1043 | 1075 | 1043 | 1064 | 3,760 | +14.00(+1.33%) |
Aug 07, 2024 | 1078 | 1098 | 1037 | 1050 | 4,518 | -25.68(-2.39%) |
Aug 06, 2024 | 1066 | 1100 | 1055 | 1076 | 2,863 | +14.68(+1.38%) |
Aug 05, 2024 | 1050 | 1075 | 1027 | 1061 | 5,496 | -16.68(-1.55%) |
Aug 02, 2024 | 1140 | 1149 | 1060 | 1078 | 8,880 | -57.32(-5.05%) |