5,100.00
+20(+0.39%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 5,040 | 5,100 | 5,100 | 5,160 | 5,030 | 7,021 |
July 25, 2024 | 5,060 | 5,080 | 5,080 | 5,170 | 4,990 | 7,748 |
July 24, 2024 | 5,180 | 5,120 | 5,120 | 5,300 | 5,090 | 17,401 |
July 23, 2024 | 5,060 | 5,150 | 5,150 | 5,290 | 5,060 | 19,520 |
July 22, 2024 | 5,080 | 5,070 | 5,070 | 5,120 | 5,030 | 1,678 |
July 19, 2024 | 5,110 | 5,120 | 5,120 | 5,200 | 5,030 | 2,963 |
July 18, 2024 | 4,965 | 5,120 | 5,120 | 5,250 | 4,965 | 10,905 |
July 17, 2024 | 5,020 | 5,090 | 5,090 | 5,350 | 5,020 | 25,981 |
July 16, 2024 | 5,060 | 5,020 | 5,020 | 5,120 | 4,970 | 8,977 |
July 15, 2024 | 5,000 | 5,030 | 5,030 | 5,070 | 4,990 | 3,130 |
July 12, 2024 | 5,090 | 5,040 | 5,040 | 5,120 | 4,980 | 6,198 |
July 11, 2024 | 5,050 | 5,080 | 5,080 | 5,100 | 4,990 | 8,830 |
July 10, 2024 | 4,945 | 5,110 | 5,110 | 5,280 | 4,915 | 39,293 |
July 09, 2024 | 4,940 | 4,950 | 4,950 | 4,980 | 4,865 | 3,890 |
July 08, 2024 | 4,875 | 4,895 | 4,895 | 4,895 | 4,840 | 1,709 |
July 05, 2024 | 4,830 | 4,845 | 4,845 | 4,940 | 4,755 | 5,146 |
July 04, 2024 | 4,855 | 4,785 | 4,785 | 4,855 | 4,770 | 1,927 |
July 03, 2024 | 4,880 | 4,810 | 4,810 | 4,910 | 4,805 | 6,708 |
July 02, 2024 | 4,855 | 4,900 | 4,900 | 4,900 | 4,830 | 3,479 |
July 01, 2024 | 4,890 | 4,895 | 4,895 | 4,950 | 4,850 | 5,585 |
June 28, 2024 | 4,930 | 4,890 | 4,890 | 4,930 | 4,840 | 3,563 |
June 27, 2024 | 4,925 | 4,890 | 4,890 | 4,990 | 4,880 | 3,673 |
June 26, 2024 | 4,965 | 4,955 | 4,955 | 5,000 | 4,905 | 9,766 |
June 25, 2024 | 4,905 | 4,965 | 4,965 | 5,020 | 4,885 | 4,740 |
June 24, 2024 | 4,985 | 4,945 | 4,945 | 4,985 | 4,910 | 8,032 |
June 21, 2024 | 5,150 | 4,950 | 4,950 | 5,470 | 4,900 | 120,336 |
June 20, 2024 | 4,960 | 5,060 | 5,060 | 5,100 | 4,960 | 42,342 |
June 19, 2024 | 5,120 | 4,960 | 4,960 | 5,120 | 4,960 | 6,723 |
June 18, 2024 | 5,150 | 5,120 | 5,120 | 5,180 | 5,050 | 2,078 |
June 17, 2024 | 5,070 | 5,140 | 5,140 | 5,250 | 4,975 | 10,348 |
June 14, 2024 | 4,975 | 5,000 | 5,000 | 5,070 | 4,925 | 5,995 |
June 13, 2024 | 4,995 | 4,975 | 4,975 | 4,995 | 4,940 | 3,209 |
June 12, 2024 | 4,980 | 4,975 | 4,975 | 5,020 | 4,920 | 6,467 |
June 11, 2024 | 4,995 | 4,925 | 4,925 | 4,995 | 4,900 | 9,290 |
June 10, 2024 | 4,960 | 4,995 | 4,995 | 5,000 | 4,960 | 2,427 |
June 07, 2024 | 5,080 | 5,020 | 5,020 | 5,080 | 4,930 | 14,621 |
June 05, 2024 | 5,070 | 5,090 | 5,090 | 5,090 | 4,990 | 6,223 |
June 04, 2024 | 5,120 | 5,090 | 5,090 | 5,120 | 5,020 | 4,104 |
June 03, 2024 | 5,180 | 5,120 | 5,120 | 5,180 | 5,050 | 1,532 |
May 31, 2024 | 5,030 | 5,100 | 5,100 | 5,200 | 5,030 | 4,610 |
May 30, 2024 | 5,160 | 5,140 | 5,140 | 5,160 | 5,040 | 4,809 |
May 29, 2024 | 5,170 | 5,160 | 5,160 | 5,250 | 5,040 | 9,327 |
May 28, 2024 | 5,130 | 5,130 | 5,130 | 5,250 | 5,050 | 3,728 |
May 27, 2024 | 5,230 | 5,110 | 5,110 | 5,230 | 5,030 | 9,874 |
May 24, 2024 | 5,090 | 5,120 | 5,120 | 5,240 | 5,090 | 7,226 |
May 23, 2024 | 5,260 | 5,150 | 5,150 | 5,260 | 5,080 | 5,956 |
May 22, 2024 | 5,200 | 5,190 | 5,190 | 5,290 | 5,170 | 8,380 |
May 21, 2024 | 5,240 | 5,190 | 5,190 | 5,310 | 5,150 | 5,930 |
May 20, 2024 | 5,300 | 5,230 | 5,230 | 5,300 | 5,160 | 14,254 |
May 17, 2024 | 5,380 | 5,290 | 5,290 | 5,380 | 5,200 | 23,036 |
May 16, 2024 | 5,190 | 5,330 | 5,330 | 5,750 | 5,100 | 276,868 |
May 14, 2024 | 5,000 | 5,150 | 5,150 | 5,150 | 4,990 | 9,294 |
May 13, 2024 | 5,000 | 5,000 | 5,000 | 5,020 | 4,950 | 3,763 |
May 10, 2024 | 4,975 | 5,020 | 5,020 | 5,030 | 4,975 | 3,151 |
May 09, 2024 | 5,000 | 5,000 | 5,000 | 5,090 | 4,950 | 2,037 |
May 08, 2024 | 4,910 | 5,030 | 5,030 | 5,050 | 4,910 | 7,977 |
May 07, 2024 | 5,120 | 5,000 | 5,000 | 5,120 | 4,960 | 4,520 |
May 03, 2024 | 5,070 | 5,000 | 5,000 | 5,070 | 4,970 | 1,700 |
May 02, 2024 | 4,980 | 5,040 | 5,040 | 5,150 | 4,825 | 7,371 |
April 30, 2024 | 4,995 | 4,980 | 4,980 | 5,050 | 4,935 | 16,052 |