Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 1714 | 1780 | 1708 | 1768 | 11,691 | +71.90(+4.24%) |
Sep 30, 2024 | 1695 | 1696 | 1680 | 1696 | 10,822 | -4.80(-0.28%) |
Sep 27, 2024 | 1701 | 1701 | 1701 | 1701 | 6,746 | -4.07(-0.24%) |
Sep 26, 2024 | 1703 | 1705 | 1703 | 1705 | 8,958 | +0.58(+0.03%) |
Sep 25, 2024 | 1706 | 1707 | 1704 | 1704 | 9,823 | -9.46(-0.55%) |
Sep 24, 2024 | 1723 | 1732 | 1714 | 1714 | 8,324 | -17.05(-0.98%) |
Sep 23, 2024 | 1743 | 1743 | 1725 | 1731 | 10,316 | +7.07(+0.41%) |
Sep 20, 2024 | 1718 | 1728 | 1718 | 1724 | 12,626 | +1.87(+0.11%) |
Sep 19, 2024 | 1701 | 1722 | 1688 | 1722 | 12,982 | +34.27(+2.03%) |
Sep 18, 2024 | 1695 | 1704 | 1688 | 1688 | 20,472 | -16.88(-0.99%) |
Sep 17, 2024 | 1711 | 1722 | 1700 | 1705 | 13,375 | -9.31(-0.54%) |
Sep 16, 2024 | 1721 | 1723 | 1713 | 1714 | 11,538 | -11.51(-0.67%) |
Sep 13, 2024 | 1714 | 1725 | 1712 | 1725 | 15,958 | +15.39(+0.90%) |
Sep 12, 2024 | 1713 | 1722 | 1710 | 1710 | 11,684 | -8.91(-0.52%) |
Sep 11, 2024 | 1749 | 1749 | 1719 | 1719 | 12,643 | -38.63(-2.20%) |
Sep 10, 2024 | 1759 | 1762 | 1750 | 1758 | 7,532 | +0.22(+0.01%) |
Sep 09, 2024 | 1751 | 1770 | 1751 | 1757 | 7,122 | -0.09(-0.01%) |
Sep 06, 2024 | 1760 | 1760 | 1747 | 1758 | 6,446 | -8.23(-0.47%) |
Sep 05, 2024 | 1820 | 1820 | 1766 | 1766 | 12,471 | -65.98(-3.60%) |
Sep 04, 2024 | 1839 | 1848 | 1832 | 1832 | 10,431 | +8.29(+0.45%) |
Sep 03, 2024 | 1830 | 1844 | 1823 | 1823 | 10,659 | -20.81(-1.13%) |
Aug 30, 2024 | 1804 | 1844 | 1804 | 1844 | 17,780 | +26.75(+1.47%) |
Aug 29, 2024 | 1793 | 1827 | 1788 | 1817 | 11,014 | +24.09(+1.34%) |
Aug 28, 2024 | 1776 | 1802 | 1776 | 1793 | 15,737 | +14.72(+0.83%) |
Aug 27, 2024 | 1779 | 1779 | 1779 | 1779 | 5,831 | +4.13(+0.23%) |
Aug 26, 2024 | 1788 | 1794 | 1774 | 1775 | 13,409 | -8.22(-0.46%) |
Aug 23, 2024 | 1788 | 1788 | 1783 | 1783 | 8,780 | -24.95(-1.38%) |
Aug 22, 2024 | 1817 | 1817 | 1808 | 1808 | 7,382 | -9.41(-0.52%) |
Aug 21, 2024 | 1792 | 1821 | 1776 | 1817 | 11,503 | +43.22(+2.44%) |
Aug 20, 2024 | 1775 | 1797 | 1774 | 1774 | 10,106 | -17.83(-1.00%) |
Aug 19, 2024 | 1785 | 1800 | 1785 | 1792 | 7,904 | +11.74(+0.66%) |
Aug 16, 2024 | 1749 | 1780 | 1712 | 1780 | 12,870 | +75.00(+4.40%) |
Aug 15, 2024 | 1697 | 1714 | 1697 | 1705 | 7,821 | +6.52(+0.38%) |
Aug 14, 2024 | 1674 | 1698 | 1666 | 1698 | 9,825 | +26.69(+1.60%) |
Aug 13, 2024 | 1670 | 1672 | 1670 | 1672 | 6,366 | -3.31(-0.20%) |
Aug 12, 2024 | 1694 | 1694 | 1675 | 1675 | 5,935 | -26.38(-1.55%) |
Aug 09, 2024 | 1676 | 1701 | 1676 | 1701 | 9,199 | +1.48(+0.09%) |
Aug 08, 2024 | 1700 | 1700 | 1688 | 1700 | 10,985 | -22.26(-1.29%) |
Aug 07, 2024 | 1744 | 1788 | 1722 | 1722 | 14,481 | -31.21(-1.78%) |
Aug 06, 2024 | 1774 | 1774 | 1748 | 1753 | 8,334 | -17.02(-0.96%) |
Aug 05, 2024 | 1718 | 1786 | 1718 | 1770 | 8,819 | -32.87(-1.82%) |
Aug 02, 2024 | 1773 | 1803 | 1773 | 1803 | 8,157 | +21.35(+1.20%) |