Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 7704 | 7707 | 7560 | 7609 | 0 | -53.15(-0.69%) |
Jun 25, 2024 | 7648 | 7671 | 7617 | 7662 | 0 | -44.59(-0.58%) |
Jun 24, 2024 | 7634 | 7725 | 7629 | 7707 | 0 | +78.32(+1.03%) |
Jun 21, 2024 | 7653 | 7674 | 7602 | 7629 | 0 | -42.77(-0.56%) |
Jun 20, 2024 | 7586 | 7683 | 7578 | 7671 | 0 | +101.14(+1.34%) |
Jun 19, 2024 | 7617 | 7626 | 7566 | 7570 | 0 | -58.60(-0.77%) |
Jun 18, 2024 | 7637 | 7641 | 7564 | 7629 | 0 | +57.23(+0.76%) |
Jun 17, 2024 | 7539 | 7581 | 7482 | 7572 | 0 | +68.30(+0.91%) |
Jun 14, 2024 | 7686 | 7687 | 7465 | 7503 | 0 | -204.75(-2.66%) |
Jun 13, 2024 | 7855 | 7858 | 7693 | 7708 | 0 | -156.68(-1.99%) |
Jun 12, 2024 | 7814 | 7875 | 7802 | 7865 | 0 | +75.49(+0.97%) |
Jun 11, 2024 | 7921 | 7932 | 7760 | 7789 | 0 | -104.77(-1.33%) |
Jun 10, 2024 | 7813 | 7894 | 7813 | 7894 | 0 | -107.82(-1.35%) |
Jun 07, 2024 | 8047 | 8049 | 7943 | 8002 | 0 | -38.32(-0.48%) |
Jun 06, 2024 | 8044 | 8056 | 8016 | 8040 | 0 | +57.09(+0.72%) |
Jun 05, 2024 | 7983 | 7983 | 7983 | 7983 | 0 | +45.13(+0.57%) |
Jun 04, 2024 | 7974 | 7974 | 7938 | 7938 | 0 | -60.12(-0.75%) |
Jun 03, 2024 | 8070 | 8072 | 7995 | 7998 | 0 | +5.15(+0.06%) |
May 31, 2024 | 7973 | 7997 | 7960 | 7993 | 0 | +14.36(+0.18%) |
May 30, 2024 | 7915 | 7981 | 7914 | 7979 | 0 | +43.48(+0.55%) |
May 29, 2024 | 8034 | 8040 | 7926 | 7935 | 0 | -122.77(-1.52%) |
May 28, 2024 | 8135 | 8149 | 8041 | 8058 | 0 | -74.69(-0.92%) |
May 27, 2024 | 8088 | 8132 | 8087 | 8132 | 0 | +37.52(+0.46%) |
May 24, 2024 | 8054 | 8104 | 8042 | 8095 | 0 | -7.36(-0.09%) |
May 23, 2024 | 8104 | 8136 | 8082 | 8102 | 0 | +10.22(+0.13%) |
May 22, 2024 | 8129 | 8129 | 8078 | 8092 | 0 | -49.35(-0.61%) |
May 21, 2024 | 8163 | 8168 | 8098 | 8141 | 0 | -54.51(-0.67%) |
May 20, 2024 | 8179 | 8221 | 8175 | 8196 | 0 | +28.47(+0.35%) |
May 17, 2024 | 8177 | 8193 | 8136 | 8168 | 0 | -20.99(-0.26%) |
May 16, 2024 | 8240 | 8240 | 8183 | 8188 | 0 | -51.50(-0.63%) |
May 15, 2024 | 8242 | 8253 | 8203 | 8240 | 0 | +14.19(+0.17%) |
May 14, 2024 | 8214 | 8233 | 8188 | 8226 | 0 | +16.52(+0.20%) |
May 13, 2024 | 8211 | 8224 | 8187 | 8209 | 0 | -9.86(-0.12%) |
May 10, 2024 | 8233 | 8259 | 8211 | 8219 | 0 | +31.49(+0.38%) |
May 09, 2024 | 8124 | 8192 | 8115 | 8188 | 0 | +56.24(+0.69%) |
May 08, 2024 | 8094 | 8157 | 8089 | 8131 | 0 | +55.73(+0.69%) |
May 07, 2024 | 8037 | 8078 | 8006 | 8076 | 0 | +79.04(+0.99%) |
May 06, 2024 | 7976 | 8033 | 7961 | 7997 | 0 | +39.07(+0.49%) |
May 03, 2024 | 7944 | 8004 | 7921 | 7958 | 0 | +42.92(+0.54%) |
May 02, 2024 | 7954 | 7954 | 7912 | 7915 | 0 | -70.28(-0.88%) |
Apr 30, 2024 | 7985 | 7985 | 7985 | 7985 | 0 | -80.22(-0.99%) |
Apr 29, 2024 | 8116 | 8128 | 8065 | 8065 | 0 | -23.09(-0.29%) |
Apr 26, 2024 | 8072 | 8115 | 8025 | 8088 | 0 | +71.59(+0.89%) |
Apr 25, 2024 | 8095 | 8095 | 7956 | 8017 | 0 | -75.21(-0.93%) |
Apr 24, 2024 | 8105 | 8147 | 8079 | 8092 | 0 | -13.92(-0.17%) |
Apr 23, 2024 | 8064 | 8111 | 8053 | 8106 | 0 | +65.42(+0.81%) |
Apr 22, 2024 | 8068 | 8072 | 8007 | 8040 | 0 | +17.95(+0.22%) |
Apr 19, 2024 | 7972 | 8039 | 7947 | 8022 | 0 | -0.85(-0.01%) |
Apr 18, 2024 | 8014 | 8039 | 7976 | 8023 | 0 | +41.75(+0.52%) |
Apr 17, 2024 | 7959 | 8039 | 7959 | 7982 | 0 | +48.90(+0.62%) |
Apr 16, 2024 | 7899 | 7976 | 7899 | 7933 | 0 | -112.50(-1.40%) |
Apr 15, 2024 | 8051 | 8126 | 8029 | 8045 | 0 | +34.28(+0.43%) |
Apr 12, 2024 | 8092 | 8118 | 7980 | 8011 | 0 | -12.91(-0.16%) |
Apr 11, 2024 | 8048 | 8093 | 7974 | 8024 | 0 | -21.64(-0.27%) |
Apr 10, 2024 | 8101 | 8101 | 7976 | 8045 | 0 | -3.79(-0.05%) |
Apr 09, 2024 | 8090 | 8103 | 8032 | 8049 | 0 | -70.13(-0.86%) |
Apr 08, 2024 | 8050 | 8145 | 8050 | 8119 | 0 | +57.99(+0.72%) |
Apr 05, 2024 | 8050 | 8062 | 8019 | 8061 | 0 | -90.24(-1.11%) |
Apr 04, 2024 | 8154 | 8190 | 8138 | 8152 | 0 | -1.68(-0.02%) |
Apr 03, 2024 | 8145 | 8160 | 8121 | 8153 | 0 | +23.18(+0.29%) |