Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2521 | 2554 | 2520 | 2549 | 0 | +27.60(+1.09%) |
Aug 22, 2024 | 2521 | 2521 | 2520 | 2521 | 0 | -29.20(-1.14%) |
Aug 21, 2024 | 2550 | 2551 | 2549 | 2550 | 0 | -1.80(-0.07%) |
Aug 20, 2024 | 2552 | 2554 | 2551 | 2552 | 0 | +10.70(+0.42%) |
Aug 19, 2024 | 2542 | 2543 | 2540 | 2541 | 0 | -1.90(-0.07%) |
Aug 18, 2024 | 2550 | 2550 | 2541 | 2543 | 0 | -2.90(-0.11%) |
Aug 17, 2024 | 2494 | 2548 | 2488 | 2546 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 2494 | 2548 | 2488 | 2546 | 0 | +52.70(+2.11%) |
Aug 15, 2024 | 2494 | 2495 | 2492 | 2494 | 0 | +8.50(+0.34%) |
Aug 14, 2024 | 2486 | 2486 | 2484 | 2485 | 0 | -19.60(-0.78%) |
Aug 13, 2024 | 2506 | 2507 | 2503 | 2505 | 0 | -9.70(-0.39%) |
Aug 12, 2024 | 2513 | 2514 | 2510 | 2514 | 0 | +46.60(+1.89%) |
Aug 11, 2024 | 2470 | 2472 | 2466 | 2468 | 0 | -2.90(-0.12%) |
Aug 10, 2024 | 2467 | 2476 | 2456 | 2471 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 2467 | 2476 | 2456 | 2471 | 0 | +6.60(+0.27%) |
Aug 08, 2024 | 2467 | 2468 | 2464 | 2464 | 0 | +40.20(+1.66%) |
Aug 07, 2024 | 2423 | 2424 | 2420 | 2424 | 0 | -4.30(-0.18%) |
Aug 06, 2024 | 2433 | 2433 | 2428 | 2428 | 0 | -22.00(-0.90%) |
Aug 05, 2024 | 2452 | 2454 | 2449 | 2450 | 0 | -34.00(-1.37%) |
Aug 04, 2024 | 2490 | 2490 | 2480 | 2484 | 0 | -2.00(-0.08%) |
Aug 03, 2024 | 2491 | 2522 | 2453 | 2486 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 2491 | 2522 | 2453 | 2486 | 0 | -3.60(-0.14%) |
Aug 01, 2024 | 2491 | 2492 | 2488 | 2490 | 0 | -2.60(-0.10%) |
Jul 31, 2024 | 2493 | 2495 | 2492 | 2492 | 0 | +85.40(+3.55%) |
Jul 30, 2024 | 2407 | 2408 | 2407 | 2407 | 0 | +26.70(+1.12%) |
Jul 29, 2024 | 2381 | 2382 | 2379 | 2380 | 0 | -13.80(-0.58%) |
Jul 28, 2024 | 2387 | 2402 | 2386 | 2394 | 0 | +8.30(+0.35%) |
Jul 27, 2024 | 2364 | 2390 | 2355 | 2386 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 2364 | 2390 | 2355 | 2386 | 0 | +23.90(+1.01%) |
Jul 25, 2024 | 2364 | 2364 | 2362 | 2362 | 0 | -37.00(-1.54%) |
Jul 24, 2024 | 2398 | 2399 | 2393 | 2399 | 0 | -10.50(-0.44%) |
Jul 23, 2024 | 2411 | 2411 | 2409 | 2409 | 0 | +13.00(+0.54%) |
Jul 22, 2024 | 2398 | 2399 | 2396 | 2396 | 0 | -15.80(-0.66%) |
Jul 21, 2024 | 2404 | 2413 | 2402 | 2412 | 0 | +9.30(+0.39%) |
Jul 20, 2024 | 2448 | 2448 | 2396 | 2403 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 2448 | 2448 | 2396 | 2403 | 0 | -43.90(-1.79%) |
Jul 18, 2024 | 2448 | 2448 | 2446 | 2447 | 0 | -17.60(-0.71%) |
Jul 17, 2024 | 2462 | 2465 | 2461 | 2464 | 0 | -9.70(-0.39%) |
Jul 16, 2024 | 2473 | 2475 | 2471 | 2474 | 0 | +47.50(+1.96%) |
Jul 15, 2024 | 2427 | 2427 | 2426 | 2426 | 0 | +15.20(+0.63%) |
Jul 14, 2024 | 2419 | 2420 | 2411 | 2411 | 0 | -4.70(-0.19%) |
Jul 13, 2024 | 2421 | 2423 | 2396 | 2416 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 2421 | 2423 | 2396 | 2416 | 0 | -2.20(-0.09%) |
Jul 11, 2024 | 2421 | 2422 | 2416 | 2418 | 0 | +39.70(+1.67%) |
Jul 10, 2024 | 2377 | 2378 | 2377 | 2378 | 0 | +6.90(+0.29%) |
Jul 09, 2024 | 2371 | 2372 | 2370 | 2372 | 0 | +3.60(+0.15%) |
Jul 08, 2024 | 2366 | 2368 | 2366 | 2368 | 0 | -26.50(-1.11%) |
Jul 07, 2024 | 2396 | 2398 | 2393 | 2394 | 0 | -5.30(-0.22%) |
Jul 06, 2024 | 2366 | 2402 | 2356 | 2400 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 2366 | 2402 | 2356 | 2400 | 0 | +34.90(+1.48%) |
Jul 04, 2024 | 2366 | 2371 | 2359 | 2365 | 0 | -2.00(-0.08%) |
Jul 03, 2024 | 2366 | 2368 | 2364 | 2367 | 0 | +27.10(+1.16%) |
Jul 02, 2024 | 2339 | 2341 | 2339 | 2340 | 0 | -1.80(-0.08%) |
Jul 01, 2024 | 2342 | 2343 | 2341 | 2342 | 0 | +6.40(+0.27%) |
Jun 30, 2024 | 2336 | 2337 | 2333 | 2335 | 0 | -1.70(-0.07%) |
Jun 29, 2024 | 2339 | 2351 | 2330 | 2337 | 0 | +0.00(+0.00%) |
Jun 28, 2024 | 2339 | 2351 | 2330 | 2337 | 0 | -0.50(-0.02%) |
Jun 27, 2024 | 2339 | 2339 | 2336 | 2337 | 0 | +28.50(+1.23%) |
Jun 26, 2024 | 2309 | 2310 | 2308 | 2309 | 0 | -22.80(-0.98%) |
Jun 25, 2024 | 2332 | 2333 | 2331 | 2332 | 0 | -11.20(-0.48%) |
Jun 24, 2024 | 2347 | 2347 | 2343 | 2343 | 0 | +10.50(+0.45%) |
Jun 23, 2024 | 2334 | 2336 | 2330 | 2332 | 0 | -2.30(-0.10%) |
Jun 22, 2024 | 2374 | 2383 | 2329 | 2335 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 2374 | 2383 | 2329 | 2335 | 0 | -38.70(-1.63%) |
Jun 20, 2024 | 2374 | 2374 | 2372 | 2373 | 0 | +30.50(+1.30%) |
Jun 19, 2024 | 2344 | 2350 | 2338 | 2343 | 0 | -0.90(-0.04%) |
Jun 18, 2024 | 2344 | 2345 | 2342 | 2344 | 0 | +9.70(+0.42%) |
Jun 17, 2024 | 2334 | 2336 | 2334 | 2334 | 0 | -9.30(-0.40%) |
Jun 16, 2024 | 2348 | 2349 | 2343 | 2343 | 0 | -5.00(-0.21%) |
Jun 15, 2024 | 2320 | 2352 | 2317 | 2348 | 0 | +0.00(+0.00%) |
Jun 14, 2024 | 2320 | 2352 | 2317 | 2348 | 0 | +30.20(+1.30%) |
Jun 13, 2024 | 2320 | 2320 | 2318 | 2318 | 0 | -18.20(-0.78%) |
Jun 12, 2024 | 2341 | 2341 | 2336 | 2336 | 0 | +4.50(+0.19%) |
Jun 11, 2024 | 2334 | 2334 | 2332 | 2332 | 0 | +4.50(+0.19%) |
Jun 10, 2024 | 2330 | 2330 | 2327 | 2327 | 0 | +14.50(+0.63%) |
Jun 09, 2024 | 2311 | 2313 | 2306 | 2313 | 0 | +1.80(+0.08%) |
Jun 08, 2024 | 2396 | 2407 | 2304 | 2311 | 0 | +0.00(+0.00%) |
Jun 07, 2024 | 2396 | 2407 | 2304 | 2311 | 0 | -84.20(-3.52%) |
Jun 06, 2024 | 2396 | 2396 | 2394 | 2395 | 0 | +20.20(+0.85%) |
Jun 05, 2024 | 2375 | 2377 | 2374 | 2375 | 0 | +27.60(+1.18%) |
Jun 04, 2024 | 2347 | 2348 | 2346 | 2348 | 0 | -23.40(-0.99%) |
Jun 03, 2024 | 2371 | 2372 | 2370 | 2371 | 0 | +24.70(+1.05%) |
Jun 02, 2024 | 2348 | 2350 | 2344 | 2346 | 0 | -1.50(-0.06%) |