Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 936.00 | 943.99 | 931.01 | 943.99 | 144 | +3.99(+0.42%) |
Aug 22, 2024 | 949.00 | 949.00 | 940.00 | 940.00 | 37 | -9.00(-0.95%) |
Aug 21, 2024 | 936.31 | 949.00 | 930.12 | 949.00 | 18 | +8.00(+0.85%) |
Aug 20, 2024 | 942.00 | 942.00 | 939.00 | 941.00 | 64 | +0.84(+0.09%) |
Aug 19, 2024 | 959.00 | 959.00 | 940.11 | 940.16 | 34 | -18.84(-1.96%) |
Aug 16, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 100 | +0.00(+0.00%) |
Aug 15, 2024 | 943.00 | 959.00 | 943.00 | 959.00 | 25 | +19.00(+2.02%) |
Aug 14, 2024 | 959.00 | 959.00 | 940.00 | 940.00 | 7 | -19.00(-1.98%) |
Aug 13, 2024 | 952.00 | 959.24 | 939.00 | 959.00 | 64 | +6.64(+0.70%) |
Aug 12, 2024 | 960.00 | 960.00 | 952.36 | 952.36 | 24 | -7.89(-0.82%) |
Aug 08, 2024 | 960.25 | 0 | -2.25(-0.23%) | |||
Aug 07, 2024 | 962.35 | 965.00 | 962.35 | 962.50 | 12 | -2.50(-0.26%) |
Aug 06, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 2 | +3.78(+0.39%) |
Aug 05, 2024 | 942.00 | 967.99 | 934.02 | 961.22 | 90 | +27.20(+2.91%) |
Aug 02, 2024 | 960.00 | 962.00 | 934.02 | 934.02 | 432 | -30.11(-3.12%) |
Aug 01, 2024 | 968.00 | 969.96 | 964.13 | 964.13 | 11 | -5.87(-0.61%) |
Jul 31, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 3 | +0.00(+0.00%) |
Jul 30, 2024 | 965.00 | 970.80 | 965.00 | 970.00 | 1,011 | +5.82(+0.60%) |
Jul 29, 2024 | 970.00 | 970.00 | 964.18 | 964.18 | 9 | -5.82(-0.60%) |
Jul 26, 2024 | 969.10 | 970.00 | 964.10 | 970.00 | 111 | +0.90(+0.09%) |
Jul 25, 2024 | 969.10 | 969.10 | 969.06 | 969.10 | 12 | +0.06(+0.01%) |
Jul 24, 2024 | 970.25 | 970.30 | 969.04 | 969.04 | 49 | -1.12(-0.12%) |
Jul 23, 2024 | 970.20 | 970.20 | 970.13 | 970.16 | 76 | -0.05(-0.01%) |
Jul 22, 2024 | 970.15 | 970.30 | 970.00 | 970.22 | 57 | +0.07(+0.01%) |
Jul 19, 2024 | 970.15 | 970.15 | 970.00 | 970.15 | 100 | +0.15(+0.02%) |
Jul 18, 2024 | 970.95 | 970.95 | 966.04 | 970.00 | 218 | -0.93(-0.10%) |
Jul 17, 2024 | 970.10 | 970.95 | 970.10 | 970.93 | 462 | +0.85(+0.09%) |
Jul 16, 2024 | 965.00 | 970.90 | 965.00 | 970.08 | 2,397 | +15.08(+1.58%) |
Jul 15, 2024 | 967.74 | 967.74 | 955.00 | 955.00 | 21 | -12.75(-1.32%) |
Jul 12, 2024 | 967.79 | 967.79 | 955.00 | 967.75 | 100 | +0.00(+0.00%) |
Jul 11, 2024 | 969.71 | 969.71 | 967.75 | 967.75 | 139 | -2.25(-0.23%) |
Jul 10, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 20 | +0.04(+0.00%) |
Jul 09, 2024 | 970.38 | 971.00 | 965.00 | 969.96 | 369 | -0.40(-0.04%) |
Jul 08, 2024 | 965.00 | 970.38 | 963.31 | 970.36 | 32 | +8.32(+0.86%) |
Jul 05, 2024 | 962.00 | 965.00 | 961.00 | 962.04 | 100 | +6.04(+0.63%) |
Jul 02, 2024 | 956.00 | 0 | +2.00(+0.21%) | |||
Jul 01, 2024 | 960.95 | 960.99 | 953.95 | 954.00 | 61 | -7.20(-0.75%) |
Jun 28, 2024 | 961.20 | 970.38 | 961.20 | 961.20 | 100 | -3.80(-0.39%) |
Jun 27, 2024 | 961.24 | 970.38 | 961.24 | 965.00 | 45 | -6.20(-0.64%) |
Jun 26, 2024 | 978.92 | 978.92 | 971.20 | 971.20 | 119 | -7.72(-0.79%) |
Jun 25, 2024 | 980.00 | 980.00 | 978.92 | 978.92 | 13 | +3.92(+0.40%) |
Jun 24, 2024 | 973.04 | 979.19 | 973.04 | 975.00 | 174 | -1.20(-0.12%) |
Jun 21, 2024 | 977.00 | 977.00 | 976.20 | 976.20 | 100 | +0.00(+0.00%) |
Jun 20, 2024 | 976.20 | 976.20 | 976.20 | 976.20 | 7 | +0.00(+0.00%) |
Jun 18, 2024 | 980.00 | 980.00 | 971.27 | 976.20 | 140 | -8.83(-0.90%) |
Jun 17, 2024 | 996.00 | 996.00 | 980.00 | 985.03 | 26 | -10.97(-1.10%) |
Jun 14, 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 100 | +1.89(+0.19%) |
Jun 13, 2024 | 994.11 | 994.11 | 994.11 | 994.11 | 1 | +4.11(+0.42%) |
Jun 12, 2024 | 990.00 | 990.00 | 985.28 | 990.00 | 26 | +4.73(+0.48%) |
Jun 10, 2024 | 985.27 | 0 | +0.27(+0.03%) | |||
Jun 07, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 100 | +0.00(+0.00%) |
Jun 06, 2024 | 1000 | 1000 | 985.00 | 985.00 | 26 | -15.00(-1.50%) |
Jun 05, 2024 | 1000 | 1000 | 1000 | 1000 | 1 | +0.00(+0.00%) |
Jun 04, 2024 | 997.00 | 1000 | 980.00 | 1000 | 75 | +5.00(+0.50%) |