Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4102 | 4109 | 3989 | 3990 | 226,803 | -129.45(-3.14%) |
Jul 16, 2024 | 4117 | 4144 | 4111 | 4119 | 144,388 | +31.09(+0.76%) |
Jul 15, 2024 | 4035 | 4100 | 4013 | 4088 | 145,511 | +61.57(+1.53%) |
Jul 12, 2024 | 3950 | 4052 | 3950 | 4026 | 197,774 | +90.02(+2.29%) |
Jul 11, 2024 | 3999 | 3999 | 3926 | 3936 | 229,408 | -53.64(-1.34%) |
Jul 10, 2024 | 3980 | 3991 | 3950 | 3990 | 159,033 | +12.57(+0.32%) |
Jul 09, 2024 | 4005 | 4020 | 3974 | 3977 | 150,851 | -7.15(-0.18%) |
Jul 08, 2024 | 3933 | 4003 | 3914 | 3985 | 159,536 | +54.48(+1.39%) |
Jul 05, 2024 | 3937 | 3940 | 3905 | 3930 | 201,776 | +13.26(+0.34%) |
Jul 03, 2024 | 3913 | 3937 | 3902 | 3917 | 80,420 | +0.68(+0.02%) |
Jul 02, 2024 | 3877 | 3922 | 3877 | 3916 | 196,235 | +31.33(+0.81%) |
Jul 01, 2024 | 3977 | 3977 | 3870 | 3885 | 231,212 | -76.62(-1.93%) |
Jun 28, 2024 | 3994 | 4032 | 3951 | 3962 | 321,266 | -47.90(-1.19%) |
Jun 27, 2024 | 4040 | 4040 | 4000 | 4009 | 168,524 | +27.02(+0.68%) |
Jun 26, 2024 | 3988 | 4008 | 3971 | 3982 | 175,008 | -32.00(-0.80%) |
Jun 25, 2024 | 4017 | 4033 | 3986 | 4014 | 150,905 | +33.18(+0.83%) |
Jun 24, 2024 | 3989 | 4018 | 3960 | 3981 | 161,951 | -7.90(-0.20%) |
Jun 21, 2024 | 3983 | 3993 | 3941 | 3989 | 499,084 | +17.02(+0.43%) |
Jun 20, 2024 | 3995 | 4004 | 3961 | 3972 | 212,050 | -1.10(-0.03%) |
Jun 18, 2024 | 3958 | 3989 | 3937 | 3973 | 179,881 | +20.11(+0.51%) |
Jun 17, 2024 | 3879 | 3958 | 3855 | 3953 | 181,640 | +93.97(+2.44%) |
Jun 14, 2024 | 3837 | 3863 | 3814 | 3859 | 143,770 | +2.96(+0.08%) |
Jun 13, 2024 | 3850 | 3866 | 3820 | 3856 | 153,756 | -20.27(-0.52%) |
Jun 12, 2024 | 3807 | 3912 | 3807 | 3876 | 256,956 | +87.71(+2.32%) |
Jun 11, 2024 | 3773 | 3820 | 3763 | 3789 | 219,282 | -0.02(-0.00%) |
Jun 10, 2024 | 3806 | 3806 | 3747 | 3789 | 226,729 | -24.37(-0.64%) |
Jun 07, 2024 | 3787 | 3820 | 3770 | 3813 | 161,378 | +11.78(+0.31%) |
Jun 06, 2024 | 3822 | 3846 | 3791 | 3801 | 146,787 | -20.93(-0.55%) |
Jun 05, 2024 | 3800 | 3829 | 3745 | 3822 | 142,911 | +29.61(+0.78%) |
Jun 04, 2024 | 3764 | 3815 | 3760 | 3793 | 163,061 | +37.63(+1.00%) |
Jun 03, 2024 | 3768 | 3776 | 3705 | 3755 | 230,439 | -12.68(-0.34%) |
May 31, 2024 | 3738 | 3775 | 3703 | 3768 | 354,120 | +21.68(+0.58%) |
May 30, 2024 | 3737 | 3758 | 3696 | 3746 | 210,639 | +20.29(+0.54%) |
May 29, 2024 | 3742 | 3767 | 3718 | 3726 | 256,180 | -55.71(-1.47%) |
May 28, 2024 | 3788 | 3806 | 3756 | 3781 | 172,391 | -5.21(-0.14%) |
May 24, 2024 | 3751 | 3798 | 3746 | 3787 | 152,165 | +42.57(+1.14%) |
May 23, 2024 | 3841 | 3841 | 3723 | 3744 | 220,159 | -72.26(-1.89%) |
May 22, 2024 | 3821 | 3844 | 3789 | 3816 | 203,822 | +2.76(+0.07%) |
May 21, 2024 | 3764 | 3819 | 3740 | 3814 | 224,634 | +53.59(+1.43%) |
May 20, 2024 | 3695 | 3765 | 3686 | 3760 | 220,443 | +60.14(+1.63%) |
May 17, 2024 | 3750 | 3750 | 3682 | 3700 | 198,873 | -26.60(-0.71%) |
May 16, 2024 | 3784 | 3788 | 3726 | 3726 | 198,775 | -57.39(-1.52%) |
May 15, 2024 | 3775 | 3788 | 3741 | 3784 | 192,929 | +19.63(+0.52%) |
May 14, 2024 | 3721 | 3770 | 3720 | 3764 | 211,248 | +27.79(+0.74%) |
May 13, 2024 | 3792 | 3799 | 3709 | 3736 | 241,182 | -60.61(-1.60%) |
May 10, 2024 | 3775 | 3803 | 3767 | 3797 | 283,640 | +25.66(+0.68%) |
May 09, 2024 | 3632 | 3792 | 3632 | 3771 | 442,108 | +119.76(+3.28%) |
May 08, 2024 | 3596 | 3655 | 3565 | 3652 | 273,849 | +54.46(+1.51%) |
May 07, 2024 | 3573 | 3615 | 3542 | 3597 | 266,925 | +6.98(+0.19%) |
May 06, 2024 | 3610 | 3610 | 3513 | 3590 | 350,770 | +20.99(+0.59%) |
May 03, 2024 | 3692 | 3740 | 3559 | 3569 | 536,470 | +104.23(+3.01%) |
May 02, 2024 | 3432 | 3480 | 3386 | 3465 | 454,747 | +57.13(+1.68%) |