Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5231 | 5273 | 5159 | 5196 | 0 | -70.27(-1.33%) |
Aug 19, 2024 | 5153 | 5267 | 5096 | 5267 | 0 | +96.32(+1.86%) |
Aug 16, 2024 | 5110 | 5186 | 5100 | 5170 | 0 | -3.13(-0.06%) |
Aug 15, 2024 | 5036 | 5190 | 5022 | 5173 | 0 | +240.03(+4.87%) |
Aug 14, 2024 | 4984 | 5000 | 4852 | 4933 | 0 | -8.96(-0.18%) |
Aug 13, 2024 | 4809 | 4946 | 4788 | 4942 | 0 | +198.49(+4.18%) |
Aug 12, 2024 | 4731 | 4800 | 4690 | 4744 | 0 | +34.37(+0.73%) |
Aug 09, 2024 | 4705 | 4746 | 4644 | 4709 | 0 | -20.56(-0.43%) |
Aug 08, 2024 | 4554 | 4737 | 4472 | 4730 | 0 | +303.74(+6.86%) |
Aug 07, 2024 | 4710 | 4739 | 4419 | 4426 | 0 | -141.30(-3.09%) |
Aug 06, 2024 | 4559 | 4683 | 4494 | 4568 | 0 | +48.12(+1.06%) |
Aug 05, 2024 | 4334 | 4635 | 4290 | 4519 | 0 | -88.31(-1.92%) |
Aug 02, 2024 | 4644 | 4699 | 4541 | 4608 | 0 | -251.83(-5.18%) |
Aug 01, 2024 | 5143 | 5201 | 4801 | 4860 | 0 | -373.59(-7.14%) |
Jul 31, 2024 | 5129 | 5241 | 5088 | 5233 | 0 | +343.03(+7.01%) |
Jul 30, 2024 | 5104 | 5119 | 4875 | 4890 | 0 | -197.47(-3.88%) |
Jul 29, 2024 | 5159 | 5226 | 5074 | 5088 | 0 | -15.51(-0.30%) |
Jul 26, 2024 | 5106 | 5148 | 5056 | 5103 | 0 | +97.77(+1.95%) |
Jul 25, 2024 | 5052 | 5168 | 4907 | 5005 | 0 | -100.29(-1.96%) |
Jul 24, 2024 | 5320 | 5331 | 5098 | 5106 | 0 | -292.25(-5.41%) |
Jul 23, 2024 | 5409 | 5454 | 5386 | 5398 | 0 | -79.93(-1.46%) |
Jul 22, 2024 | 5379 | 5482 | 5344 | 5478 | 0 | +210.67(+4.00%) |
Jul 19, 2024 | 5423 | 5429 | 5262 | 5267 | 0 | -169.26(-3.11%) |
Jul 18, 2024 | 5497 | 5511 | 5341 | 5436 | 0 | +27.71(+0.51%) |
Jul 17, 2024 | 5596 | 5636 | 5403 | 5409 | 0 | -395.32(-6.81%) |
Jul 16, 2024 | 5793 | 5813 | 5715 | 5804 | 0 | +26.32(+0.46%) |
Jul 15, 2024 | 5803 | 5854 | 5744 | 5778 | 0 | +2.52(+0.04%) |
Jul 12, 2024 | 5727 | 5871 | 5706 | 5775 | 0 | +75.53(+1.33%) |
Jul 11, 2024 | 5930 | 5932 | 5682 | 5700 | 0 | -204.88(-3.47%) |
Jul 10, 2024 | 5820 | 5914 | 5799 | 5905 | 0 | +139.34(+2.42%) |
Jul 09, 2024 | 5799 | 5826 | 5714 | 5765 | 0 | -0.01(-0.00%) |
Jul 08, 2024 | 5701 | 5772 | 5701 | 5765 | 0 | +108.90(+1.93%) |
Jul 05, 2024 | 5684 | 5704 | 5625 | 5656 | 0 | +4.59(+0.08%) |
Jul 03, 2024 | 5652 | 0 | +106.73(+1.92%) | |||
Jul 02, 2024 | 5442 | 5546 | 5442 | 5545 | 0 | +67.84(+1.24%) |
Jul 01, 2024 | 5472 | 5482 | 5371 | 5477 | 0 | +4.89(+0.09%) |
Jun 28, 2024 | 5458 | 5583 | 5431 | 5472 | 0 | +51.17(+0.94%) |
Jun 27, 2024 | 5434 | 5478 | 5389 | 5421 | 0 | -31.23(-0.57%) |
Jun 26, 2024 | 5470 | 5499 | 5389 | 5452 | 0 | -15.34(-0.28%) |
Jun 25, 2024 | 5409 | 5470 | 5362 | 5468 | 0 | +96.14(+1.79%) |
Jun 24, 2024 | 5483 | 5519 | 5370 | 5372 | 0 | -167.02(-3.02%) |
Jun 21, 2024 | 5538 | 5613 | 5482 | 5539 | 0 | -71.47(-1.27%) |
Jun 20, 2024 | 5788 | 5790 | 5578 | 5610 | 0 | -155.11(-2.69%) |
Jun 18, 2024 | 5765 | 0 | +77.02(+1.35%) | |||
Jun 17, 2024 | 5641 | 5699 | 5571 | 5688 | 0 | +89.79(+1.60%) |
Jun 14, 2024 | 5560 | 5613 | 5541 | 5598 | 0 | -4.11(-0.07%) |
Jun 13, 2024 | 5591 | 5624 | 5527 | 5602 | 0 | +81.55(+1.48%) |
Jun 12, 2024 | 5456 | 5544 | 5453 | 5521 | 0 | +155.49(+2.90%) |
Jun 11, 2024 | 5342 | 5374 | 5287 | 5365 | 0 | +2.98(+0.06%) |
Jun 10, 2024 | 5242 | 5379 | 5239 | 5362 | 0 | +75.16(+1.42%) |
Jun 07, 2024 | 5286 | 5322 | 5255 | 5287 | 0 | -14.44(-0.27%) |
Jun 06, 2024 | 5343 | 5353 | 5261 | 5302 | 0 | -45.76(-0.86%) |
Jun 05, 2024 | 5205 | 5349 | 5194 | 5347 | 0 | +231.18(+4.52%) |
Jun 04, 2024 | 5141 | 5149 | 5074 | 5116 | 0 | -36.25(-0.70%) |