14,000.00
-10(-0.07%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 14,060 | 14,000 | 14,000 | 14,150 | 13,960 | 1,503 |
July 25, 2024 | 14,070 | 14,010 | 14,010 | 14,150 | 14,000 | 3,881 |
July 24, 2024 | 14,030 | 14,070 | 14,070 | 14,080 | 14,000 | 686 |
July 23, 2024 | 14,080 | 14,010 | 14,010 | 14,200 | 14,010 | 858 |
July 22, 2024 | 14,130 | 14,090 | 14,090 | 14,430 | 14,050 | 760 |
July 19, 2024 | 14,500 | 14,290 | 14,290 | 14,500 | 14,100 | 714 |
July 18, 2024 | 14,360 | 14,200 | 14,200 | 14,360 | 14,160 | 389 |
July 17, 2024 | 14,370 | 14,210 | 14,210 | 14,450 | 14,150 | 371 |
July 16, 2024 | 14,270 | 14,300 | 14,300 | 14,380 | 14,260 | 357 |
July 15, 2024 | 14,340 | 14,270 | 14,270 | 14,360 | 14,130 | 238 |
July 12, 2024 | 14,350 | 14,240 | 14,240 | 14,350 | 14,180 | 3,613 |
July 11, 2024 | 14,420 | 14,230 | 14,230 | 14,420 | 14,120 | 587 |
July 10, 2024 | 14,370 | 14,250 | 14,250 | 14,370 | 14,100 | 1,428 |
July 09, 2024 | 14,240 | 14,220 | 14,220 | 14,240 | 14,210 | 373 |
July 08, 2024 | 14,270 | 14,220 | 14,220 | 14,270 | 14,170 | 126 |
July 05, 2024 | 14,700 | 14,210 | 14,210 | 14,700 | 14,210 | 2,120 |
July 04, 2024 | 14,140 | 14,310 | 14,310 | 14,310 | 14,130 | 2,626 |
July 03, 2024 | 14,170 | 14,130 | 14,130 | 14,240 | 14,100 | 690 |
July 02, 2024 | 14,220 | 14,170 | 14,170 | 14,740 | 14,170 | 1,168 |
July 01, 2024 | 14,090 | 14,170 | 14,170 | 14,330 | 14,090 | 2,382 |
June 28, 2024 | 14,150 | 14,440 | 14,440 | 14,630 | 14,110 | 1,795 |
June 27, 2024 | 14,260 | 14,160 | 14,160 | 14,440 | 14,090 | 2,633 |
June 26, 2024 | 14,210 | 14,340 | 14,340 | 14,400 | 14,200 | 2,900 |
June 25, 2024 | 14,250 | 14,400 | 14,400 | 14,400 | 14,250 | 2,870 |
June 24, 2024 | 14,360 | 14,340 | 14,340 | 14,400 | 14,250 | 792 |
June 21, 2024 | 14,360 | 14,360 | 14,360 | 14,940 | 14,240 | 525 |
June 20, 2024 | 14,350 | 14,360 | 14,360 | 14,440 | 14,300 | 436 |
June 19, 2024 | 14,570 | 14,350 | 14,350 | 14,790 | 14,010 | 731 |
June 18, 2024 | 14,500 | 14,570 | 14,570 | 14,900 | 14,500 | 277 |
June 17, 2024 | 14,380 | 14,620 | 14,620 | 14,650 | 14,300 | 1,593 |
June 14, 2024 | 14,400 | 14,380 | 14,380 | 14,430 | 14,290 | 826 |
June 13, 2024 | 14,590 | 14,400 | 14,400 | 14,620 | 14,320 | 388 |
June 12, 2024 | 14,860 | 14,590 | 14,590 | 14,860 | 14,560 | 1,014 |
June 11, 2024 | 14,570 | 14,860 | 14,860 | 15,000 | 14,570 | 4,215 |
June 10, 2024 | 14,620 | 14,740 | 14,740 | 14,760 | 14,510 | 161 |
June 07, 2024 | 14,630 | 14,620 | 14,620 | 14,730 | 14,510 | 447 |
June 05, 2024 | 14,840 | 14,630 | 14,630 | 14,900 | 14,620 | 592 |
June 04, 2024 | 14,800 | 14,840 | 14,840 | 14,900 | 14,630 | 289 |
June 03, 2024 | 14,360 | 14,690 | 14,690 | 14,690 | 14,360 | 3,306 |
May 31, 2024 | 14,310 | 14,450 | 14,450 | 14,880 | 14,310 | 2,234 |
May 30, 2024 | 14,200 | 14,310 | 14,310 | 14,380 | 14,200 | 114 |
May 29, 2024 | 14,490 | 14,320 | 14,320 | 14,490 | 14,280 | 283 |
May 28, 2024 | 14,390 | 14,520 | 14,520 | 14,540 | 14,260 | 1,333 |
May 27, 2024 | 14,320 | 14,390 | 14,390 | 14,640 | 14,270 | 2,301 |
May 24, 2024 | 14,320 | 14,320 | 14,320 | 14,630 | 14,320 | 6,657 |
May 23, 2024 | 14,750 | 14,680 | 14,680 | 14,770 | 14,580 | 605 |
May 22, 2024 | 14,900 | 14,750 | 14,750 | 14,970 | 14,620 | 2,012 |
May 21, 2024 | 15,100 | 14,780 | 14,780 | 15,400 | 14,780 | 5,750 |
May 20, 2024 | 14,670 | 14,970 | 14,970 | 15,020 | 14,500 | 6,213 |
May 17, 2024 | 14,790 | 14,670 | 14,670 | 14,800 | 14,500 | 3,416 |
May 16, 2024 | 14,490 | 14,610 | 14,610 | 14,960 | 14,480 | 349 |
May 14, 2024 | 14,770 | 14,590 | 14,590 | 14,990 | 14,570 | 329 |
May 13, 2024 | 14,710 | 14,770 | 14,770 | 14,830 | 14,450 | 1,248 |
May 10, 2024 | 14,490 | 14,710 | 14,710 | 14,850 | 14,360 | 810 |
May 09, 2024 | 14,430 | 14,490 | 14,490 | 14,800 | 14,320 | 734 |
May 08, 2024 | 14,290 | 14,420 | 14,420 | 14,780 | 14,220 | 604 |
May 07, 2024 | 14,260 | 14,240 | 14,240 | 14,340 | 14,100 | 830 |
May 03, 2024 | 14,260 | 14,260 | 14,260 | 14,360 | 14,210 | 655 |
May 02, 2024 | 14,230 | 14,260 | 14,260 | 14,430 | 14,140 | 559 |
April 30, 2024 | 14,400 | 14,330 | 14,330 | 14,450 | 14,220 | 584 |