Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9640 | 9820 | 9593 | 9735 | 12,714 | +174.58(+1.83%) |
Sep 26, 2024 | 9555 | 9680 | 9520 | 9560 | 24,980 | +43.13(+0.45%) |
Sep 25, 2024 | 9575 | 9619 | 9460 | 9517 | 19,846 | -127.25(-1.32%) |
Sep 24, 2024 | 9694 | 9764 | 9590 | 9644 | 21,088 | -63.62(-0.66%) |
Sep 23, 2024 | 9510 | 9730 | 9486 | 9708 | 27,726 | +234.70(+2.48%) |
Sep 20, 2024 | 9612 | 9613 | 9412 | 9473 | 50,134 | -186.64(-1.93%) |
Sep 19, 2024 | 9600 | 9697 | 9542 | 9660 | 20,849 | +197.67(+2.09%) |
Sep 18, 2024 | 9475 | 9608 | 9426 | 9462 | 17,570 | -23.59(-0.25%) |
Sep 17, 2024 | 9469 | 9560 | 9382 | 9486 | 17,874 | +60.20(+0.64%) |
Sep 16, 2024 | 9390 | 9488 | 9315 | 9425 | 17,138 | +55.79(+0.60%) |
Sep 13, 2024 | 9252 | 9423 | 9238 | 9370 | 21,189 | +190.20(+2.07%) |
Sep 12, 2024 | 9085 | 9258 | 9051 | 9179 | 16,209 | +91.26(+1.00%) |
Sep 11, 2024 | 9128 | 9128 | 8920 | 9088 | 19,810 | -24.77(-0.27%) |
Sep 10, 2024 | 9202 | 9202 | 9085 | 9113 | 13,728 | -36.85(-0.40%) |
Sep 09, 2024 | 9080 | 9304 | 9010 | 9150 | 18,916 | +81.20(+0.90%) |
Sep 06, 2024 | 9098 | 9262 | 9047 | 9069 | 19,999 | +23.82(+0.26%) |
Sep 05, 2024 | 9179 | 9179 | 9030 | 9045 | 17,170 | -105.68(-1.15%) |
Sep 04, 2024 | 9087 | 9168 | 9029 | 9150 | 20,185 | +96.73(+1.07%) |
Sep 03, 2024 | 9214 | 9235 | 8990 | 9054 | 21,606 | -118.79(-1.30%) |
Aug 30, 2024 | 9110 | 9215 | 9005 | 9172 | 18,456 | +125.46(+1.39%) |
Aug 29, 2024 | 9070 | 9100 | 8970 | 9047 | 18,233 | +17.47(+0.19%) |
Aug 28, 2024 | 9057 | 9103 | 8930 | 9030 | 16,571 | -46.50(-0.51%) |
Aug 27, 2024 | 9105 | 9121 | 9052 | 9076 | 14,572 | -77.08(-0.84%) |
Aug 26, 2024 | 9325 | 9360 | 9122 | 9153 | 16,737 | -168.16(-1.80%) |
Aug 23, 2024 | 9073 | 9352 | 8960 | 9321 | 30,778 | +337.71(+3.76%) |
Aug 22, 2024 | 8962 | 9000 | 8893 | 8984 | 19,153 | +65.55(+0.74%) |
Aug 21, 2024 | 8820 | 9042 | 8820 | 8918 | 23,450 | +133.86(+1.52%) |
Aug 20, 2024 | 8875 | 8951 | 8750 | 8784 | 14,734 | -70.67(-0.80%) |
Aug 19, 2024 | 8720 | 8873 | 8696 | 8855 | 21,663 | +185.89(+2.14%) |
Aug 16, 2024 | 8631 | 8703 | 8585 | 8669 | 13,398 | +67.89(+0.79%) |
Aug 15, 2024 | 8602 | 8620 | 8520 | 8601 | 12,118 | +29.56(+0.34%) |
Aug 14, 2024 | 8568 | 8599 | 8484 | 8571 | 15,194 | +3.46(+0.04%) |
Aug 13, 2024 | 8556 | 8650 | 8465 | 8568 | 15,766 | +9.21(+0.11%) |
Aug 12, 2024 | 8500 | 8672 | 8479 | 8559 | 35,428 | +52.57(+0.62%) |
Aug 09, 2024 | 8453 | 8517 | 8367 | 8506 | 20,723 | +80.83(+0.96%) |
Aug 08, 2024 | 8338 | 8446 | 8305 | 8425 | 15,942 | +160.10(+1.94%) |
Aug 07, 2024 | 8360 | 8462 | 8263 | 8265 | 23,886 | -44.03(-0.53%) |
Aug 06, 2024 | 8276 | 8495 | 8160 | 8309 | 14,940 | +33.50(+0.40%) |
Aug 05, 2024 | 8272 | 8417 | 8100 | 8276 | 18,220 | -270.42(-3.16%) |
Aug 02, 2024 | 8477 | 8546 | 8395 | 8546 | 20,523 | -8.25(-0.10%) |
Aug 01, 2024 | 8614 | 8636 | 8432 | 8555 | 23,387 | -52.97(-0.62%) |
Jul 31, 2024 | 8700 | 8700 | 8571 | 8607 | 19,125 | -54.50(-0.63%) |
Jul 30, 2024 | 8617 | 8700 | 8567 | 8662 | 15,586 | +61.14(+0.71%) |
Jul 29, 2024 | 8617 | 8630 | 8531 | 8601 | 16,883 | +0.24(+0.00%) |
Jul 26, 2024 | 8553 | 8684 | 8480 | 8601 | 22,269 | +128.72(+1.52%) |
Jul 25, 2024 | 8420 | 8650 | 8352 | 8472 | 21,305 | +67.39(+0.80%) |
Jul 24, 2024 | 8572 | 8695 | 8367 | 8404 | 18,922 | -195.43(-2.27%) |
Jul 23, 2024 | 8512 | 8687 | 8359 | 8600 | 30,573 | -41.20(-0.48%) |
Jul 22, 2024 | 8478 | 8641 | 8367 | 8641 | 24,103 | +212.54(+2.52%) |
Jul 19, 2024 | 8495 | 8508 | 8350 | 8429 | 13,871 | +20.92(+0.25%) |
Jul 18, 2024 | 8350 | 8663 | 8350 | 8408 | 27,711 | +95.31(+1.15%) |
Jul 17, 2024 | 8458 | 8469 | 8302 | 8312 | 19,769 | -187.65(-2.21%) |
Jul 16, 2024 | 8140 | 8540 | 8140 | 8500 | 25,609 | +431.04(+5.34%) |
Jul 15, 2024 | 8080 | 8200 | 8000 | 8069 | 17,573 | +6.69(+0.08%) |
Jul 12, 2024 | 8062 | 8243 | 8042 | 8062 | 23,979 | -7.62(-0.09%) |
Jul 11, 2024 | 7784 | 8120 | 7784 | 8070 | 25,409 | +446.13(+5.85%) |
Jul 10, 2024 | 7530 | 7635 | 7510 | 7624 | 16,233 | +139.68(+1.87%) |
Jul 09, 2024 | 7444 | 7570 | 7427 | 7484 | 15,992 | +30.02(+0.40%) |
Jul 08, 2024 | 7466 | 7508 | 7400 | 7454 | 16,894 | +32.55(+0.44%) |
Jul 05, 2024 | 7437 | 7475 | 7390 | 7422 | 15,895 | -35.48(-0.48%) |
Jul 03, 2024 | 7447 | 7528 | 7413 | 7457 | 12,760 | -3.71(-0.05%) |
Jul 02, 2024 | 7444 | 7512 | 7424 | 7461 | 14,289 | -21.46(-0.29%) |