Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19688 | 19784 | 19479 | 19523 | 0 | -182.50(-0.93%) |
Jul 18, 2024 | 19934 | 19948 | 19576 | 19705 | 0 | -94.00(-0.47%) |
Jul 17, 2024 | 20041 | 20080 | 19794 | 19799 | 0 | -599.50(-2.94%) |
Jul 16, 2024 | 20438 | 20477 | 20266 | 20399 | 0 | +11.70(+0.06%) |
Jul 15, 2024 | 20401 | 20585 | 20304 | 20387 | 0 | +55.40(+0.27%) |
Jul 12, 2024 | 20228 | 20526 | 20218 | 20332 | 0 | +120.10(+0.59%) |
Jul 11, 2024 | 20661 | 20672 | 20165 | 20211 | 0 | -464.00(-2.24%) |
Jul 10, 2024 | 20534 | 20691 | 20480 | 20675 | 0 | +222.40(+1.09%) |
Jul 09, 2024 | 20506 | 20544 | 20396 | 20453 | 0 | +13.50(+0.07%) |
Jul 08, 2024 | 20394 | 20455 | 20363 | 20440 | 0 | +47.50(+0.23%) |
Jul 05, 2024 | 20224 | 20407 | 20202 | 20392 | 0 | +205.40(+1.02%) |
Jul 03, 2024 | 20002 | 20187 | 19995 | 20187 | 0 | +174.70(+0.87%) |
Jul 02, 2024 | 19746 | 20015 | 19742 | 20012 | 0 | +199.70(+1.01%) |
Jul 01, 2024 | 19712 | 19828 | 19578 | 19812 | 0 | +129.30(+0.66%) |
Jun 28, 2024 | 19814 | 20018 | 19666 | 19683 | 0 | -106.10(-0.54%) |
Jun 27, 2024 | 19755 | 19851 | 19701 | 19789 | 0 | +37.90(+0.19%) |
Jun 26, 2024 | 19674 | 19764 | 19654 | 19751 | 0 | +50.00(+0.25%) |
Jun 25, 2024 | 19552 | 19712 | 19524 | 19701 | 0 | +226.50(+1.16%) |
Jun 24, 2024 | 19645 | 19723 | 19472 | 19475 | 0 | -225.80(-1.15%) |
Jun 21, 2024 | 19722 | 19802 | 19644 | 19700 | 0 | -51.90(-0.26%) |
Jun 20, 2024 | 19963 | 19980 | 19685 | 19752 | 0 | -156.60(-0.79%) |
Jun 18, 2024 | 19909 | 19940 | 19838 | 19909 | 0 | +6.10(+0.03%) |
Jun 17, 2024 | 19683 | 19978 | 19624 | 19903 | 0 | +243.00(+1.24%) |
Jun 14, 2024 | 19560 | 19665 | 19535 | 19660 | 0 | +82.90(+0.42%) |
Jun 13, 2024 | 19609 | 19639 | 19474 | 19577 | 0 | +111.70(+0.57%) |
Jun 12, 2024 | 19358 | 19557 | 19347 | 19465 | 0 | +255.00(+1.33%) |
Jun 11, 2024 | 19031 | 19213 | 18967 | 19210 | 0 | +135.50(+0.71%) |
Jun 10, 2024 | 18944 | 19090 | 18941 | 19075 | 0 | +73.80(+0.39%) |
Jun 07, 2024 | 18990 | 19114 | 18959 | 19001 | 0 | -20.30(-0.11%) |
Jun 06, 2024 | 19049 | 19072 | 18979 | 19021 | 0 | -13.90(-0.07%) |
Jun 05, 2024 | 18784 | 19036 | 18768 | 19035 | 0 | +380.30(+2.04%) |
Jun 04, 2024 | 18593 | 18698 | 18522 | 18655 | 0 | +53.80(+0.29%) |
Jun 03, 2024 | 18667 | 18707 | 18393 | 18601 | 0 | +64.30(+0.35%) |
May 31, 2024 | 18559 | 18575 | 18190 | 18537 | 0 | -2.00(-0.01%) |
May 30, 2024 | 18682 | 18705 | 18488 | 18539 | 0 | -198.10(-1.06%) |
May 29, 2024 | 18709 | 18815 | 18707 | 18737 | 0 | -132.60(-0.70%) |
May 28, 2024 | 18855 | 18875 | 18756 | 18869 | 0 | +61.10(+0.32%) |
May 24, 2024 | 18666 | 18852 | 18665 | 18808 | 0 | +184.90(+0.99%) |
May 23, 2024 | 18905 | 18908 | 18555 | 18623 | 0 | -81.80(-0.44%) |
May 22, 2024 | 18735 | 18757 | 18606 | 18705 | 0 | -8.60(-0.05%) |
May 21, 2024 | 18599 | 18721 | 18590 | 18714 | 0 | +39.60(+0.21%) |
May 20, 2024 | 18553 | 18704 | 18550 | 18674 | 0 | +128.00(+0.69%) |
May 17, 2024 | 18570 | 18590 | 18462 | 18546 | 0 | -11.80(-0.06%) |
May 16, 2024 | 18593 | 18670 | 18553 | 18558 | 0 | -38.70(-0.21%) |
May 15, 2024 | 18412 | 18608 | 18359 | 18597 | 0 | +273.90(+1.49%) |
May 14, 2024 | 18186 | 18340 | 18175 | 18323 | 0 | +124.20(+0.68%) |
May 13, 2024 | 18222 | 18234 | 18148 | 18199 | 0 | +37.40(+0.21%) |
May 10, 2024 | 18171 | 18248 | 18100 | 18161 | 0 | +47.70(+0.26%) |
May 09, 2024 | 18103 | 18138 | 18013 | 18114 | 0 | +28.50(+0.16%) |
May 08, 2024 | 17992 | 18135 | 17988 | 18085 | 0 | -6.40(-0.04%) |
May 07, 2024 | 18109 | 18156 | 18062 | 18091 | 0 | -2.20(-0.01%) |
May 06, 2024 | 17952 | 18094 | 17937 | 18094 | 0 | +202.80(+1.13%) |
May 03, 2024 | 17849 | 17927 | 17785 | 17891 | 0 | +349.30(+1.99%) |
May 02, 2024 | 17475 | 17576 | 17291 | 17542 | 0 | +222.90(+1.29%) |