Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1362 | 1374 | 1348 | 1350 | 50,065 | -5.99(-0.44%) |
Aug 22, 2024 | 1325 | 1370 | 1325 | 1356 | 54,973 | +34.70(+2.63%) |
Aug 21, 2024 | 1292 | 1323 | 1285 | 1321 | 70,206 | +53.32(+4.21%) |
Aug 20, 2024 | 1280 | 1287 | 1266 | 1268 | 36,268 | -6.15(-0.48%) |
Aug 19, 2024 | 1264 | 1278 | 1258 | 1274 | 31,514 | +13.12(+1.04%) |
Aug 16, 2024 | 1274 | 1278 | 1260 | 1261 | 25,091 | -9.17(-0.72%) |
Aug 15, 2024 | 1260 | 1281 | 1253 | 1270 | 36,996 | +12.00(+0.95%) |
Aug 14, 2024 | 1254 | 1270 | 1248 | 1258 | 30,466 | +4.01(+0.32%) |
Aug 13, 2024 | 1254 | 1264 | 1246 | 1254 | 32,868 | +0.05(+0.00%) |
Aug 12, 2024 | 1259 | 1267 | 1242 | 1254 | 29,541 | -5.30(-0.42%) |
Aug 09, 2024 | 1263 | 1271 | 1255 | 1259 | 28,509 | -0.42(-0.03%) |
Aug 08, 2024 | 1254 | 1267 | 1236 | 1260 | 38,151 | +6.38(+0.51%) |
Aug 07, 2024 | 1271 | 1280 | 1253 | 1253 | 36,369 | -4.05(-0.32%) |
Aug 06, 2024 | 1221 | 1285 | 1221 | 1258 | 61,309 | +41.91(+3.45%) |
Aug 05, 2024 | 1182 | 1232 | 1170 | 1216 | 73,059 | -58.70(-4.61%) |
Aug 02, 2024 | 1214 | 1306 | 1214 | 1274 | 69,511 | +32.91(+2.65%) |
Aug 01, 2024 | 1167 | 1249 | 1150 | 1241 | 105,210 | +95.49(+8.33%) |
Jul 31, 2024 | 1150 | 1160 | 1135 | 1146 | 48,480 | +5.34(+0.47%) |
Jul 30, 2024 | 1125 | 1144 | 1119 | 1141 | 37,126 | +28.13(+2.53%) |
Jul 29, 2024 | 1133 | 1137 | 1104 | 1112 | 34,981 | -18.23(-1.61%) |
Jul 26, 2024 | 1108 | 1135 | 1108 | 1131 | 33,543 | +27.13(+2.46%) |
Jul 25, 2024 | 1099 | 1125 | 1099 | 1104 | 43,203 | -0.94(-0.09%) |
Jul 24, 2024 | 1105 | 1105 | 1092 | 1104 | 58,614 | -10.90(-0.98%) |
Jul 23, 2024 | 1095 | 1131 | 1086 | 1115 | 56,175 | +24.64(+2.26%) |
Jul 22, 2024 | 1092 | 1092 | 1076 | 1091 | 23,670 | +5.71(+0.53%) |
Jul 19, 2024 | 1091 | 1102 | 1075 | 1085 | 32,108 | -3.65(-0.34%) |
Jul 18, 2024 | 1074 | 1095 | 1067 | 1089 | 38,037 | +21.45(+2.01%) |
Jul 17, 2024 | 1078 | 1093 | 1067 | 1067 | 43,428 | -15.74(-1.45%) |
Jul 16, 2024 | 1070 | 1085 | 1070 | 1083 | 35,862 | +17.11(+1.61%) |
Jul 15, 2024 | 1088 | 1088 | 1056 | 1066 | 41,411 | -16.60(-1.53%) |
Jul 12, 2024 | 1084 | 1089 | 1079 | 1082 | 24,679 | +2.41(+0.22%) |
Jul 11, 2024 | 1084 | 1090 | 1072 | 1080 | 38,298 | -2.08(-0.19%) |
Jul 10, 2024 | 1083 | 1084 | 1072 | 1082 | 40,294 | +5.74(+0.53%) |
Jul 09, 2024 | 1089 | 1094 | 1075 | 1076 | 35,102 | -12.39(-1.14%) |
Jul 08, 2024 | 1078 | 1102 | 1073 | 1089 | 45,192 | +11.72(+1.09%) |
Jul 05, 2024 | 1091 | 1094 | 1061 | 1077 | 62,685 | -14.62(-1.34%) |
Jul 03, 2024 | 1112 | 1112 | 1089 | 1092 | 42,691 | -13.30(-1.20%) |
Jul 02, 2024 | 1114 | 1114 | 1088 | 1105 | 58,648 | -4.54(-0.41%) |
Jul 01, 2024 | 1093 | 1134 | 1090 | 1110 | 108,318 | +24.99(+2.30%) |
Jun 28, 2024 | 1075 | 1090 | 1061 | 1085 | 680,915 | +14.11(+1.32%) |
Jun 27, 2024 | 1062 | 1077 | 1056 | 1070 | 59,573 | +8.21(+0.77%) |
Jun 26, 2024 | 1049 | 1076 | 1040 | 1062 | 67,726 | +9.23(+0.88%) |
Jun 25, 2024 | 1031 | 1054 | 1027 | 1053 | 59,138 | +20.36(+1.97%) |
Jun 24, 2024 | 995.18 | 1036 | 995.18 | 1033 | 67,405 | +37.74(+3.79%) |
Jun 21, 2024 | 976.41 | 996.89 | 976.41 | 994.86 | 73,422 | +17.41(+1.78%) |
Jun 20, 2024 | 1024 | 1035 | 964.60 | 977.45 | 82,164 | -46.02(-4.50%) |
Jun 18, 2024 | 999.33 | 1033 | 999.33 | 1023 | 64,021 | +22.24(+2.22%) |
Jun 17, 2024 | 999.35 | 1005 | 994.41 | 1001 | 40,496 | -2.33(-0.23%) |
Jun 14, 2024 | 1005 | 1010 | 999.23 | 1004 | 43,572 | -8.07(-0.80%) |
Jun 13, 2024 | 1024 | 1024 | 1008 | 1012 | 40,410 | -12.10(-1.18%) |
Jun 12, 2024 | 1035 | 1048 | 1016 | 1024 | 89,887 | -11.81(-1.14%) |
Jun 11, 2024 | 1013 | 1037 | 996.06 | 1036 | 76,828 | +21.96(+2.17%) |
Jun 10, 2024 | 1015 | 1019 | 1003 | 1014 | 58,506 | -6.99(-0.68%) |
Jun 07, 2024 | 1017 | 1030 | 1017 | 1021 | 50,049 | +3.01(+0.30%) |
Jun 06, 2024 | 993.53 | 1019 | 987.24 | 1018 | 66,937 | +19.21(+1.92%) |
Jun 05, 2024 | 985.94 | 999.55 | 975.50 | 998.35 | 74,581 | +12.40(+1.26%) |
Jun 04, 2024 | 979.81 | 997.21 | 973.43 | 985.94 | 62,924 | +3.69(+0.38%) |