Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3635 | 3637 | 3592 | 3619 | 196,413 | -15.81(-0.43%) |
Aug 15, 2024 | 3620 | 3654 | 3607 | 3635 | 201,778 | +62.09(+1.74%) |
Aug 14, 2024 | 3572 | 3610 | 3558 | 3573 | 190,226 | +4.82(+0.14%) |
Aug 13, 2024 | 3485 | 3572 | 3472 | 3568 | 263,271 | +128.58(+3.74%) |
Aug 12, 2024 | 3442 | 3471 | 3399 | 3439 | 212,768 | -3.87(-0.11%) |
Aug 09, 2024 | 3395 | 3456 | 3395 | 3443 | 251,859 | +48.20(+1.42%) |
Aug 08, 2024 | 3316 | 3410 | 3308 | 3395 | 377,322 | +89.23(+2.70%) |
Aug 07, 2024 | 3403 | 3472 | 3292 | 3306 | 419,750 | -111.46(-3.26%) |
Aug 06, 2024 | 3415 | 3491 | 3386 | 3417 | 429,126 | +33.65(+0.99%) |
Aug 05, 2024 | 3205 | 3387 | 3180 | 3383 | 670,630 | +55.30(+1.66%) |
Aug 02, 2024 | 3312 | 3466 | 3291 | 3328 | 801,851 | -336.05(-9.17%) |
Aug 01, 2024 | 3716 | 3748 | 3631 | 3664 | 550,893 | -50.83(-1.37%) |
Jul 31, 2024 | 3776 | 3776 | 3700 | 3715 | 393,171 | -5.98(-0.16%) |
Jul 30, 2024 | 3752 | 3791 | 3684 | 3721 | 219,802 | -34.14(-0.91%) |
Jul 29, 2024 | 3735 | 3800 | 3715 | 3755 | 224,676 | +54.14(+1.46%) |
Jul 26, 2024 | 3699 | 3714 | 3659 | 3701 | 233,995 | +41.11(+1.12%) |
Jul 25, 2024 | 3786 | 3786 | 3643 | 3660 | 482,520 | -145.90(-3.83%) |
Jul 24, 2024 | 3880 | 3891 | 3800 | 3806 | 322,185 | -113.42(-2.89%) |
Jul 23, 2024 | 3907 | 3945 | 3902 | 3919 | 208,663 | +9.80(+0.25%) |
Jul 22, 2024 | 3976 | 3985 | 3905 | 3909 | 254,616 | -57.85(-1.46%) |
Jul 19, 2024 | 3938 | 3977 | 3931 | 3967 | 160,088 | +36.69(+0.93%) |
Jul 18, 2024 | 4002 | 4023 | 3905 | 3931 | 189,746 | -59.08(-1.48%) |
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%) |