Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9914 | 9965 | 9794 | 9924 | 11,719 | +150.82(+1.54%) |
Oct 17, 2024 | 9870 | 9870 | 9750 | 9774 | 17,371 | -102.00(-1.03%) |
Oct 16, 2024 | 9834 | 9935 | 9743 | 9876 | 19,550 | +107.29(+1.10%) |
Oct 15, 2024 | 9775 | 9899 | 9768 | 9768 | 15,433 | +35.84(+0.37%) |
Oct 14, 2024 | 9528 | 9877 | 9506 | 9732 | 9,554 | +198.26(+2.08%) |
Oct 11, 2024 | 9512 | 9607 | 9498 | 9534 | 9,758 | +48.64(+0.51%) |
Oct 10, 2024 | 9542 | 9606 | 9482 | 9486 | 11,871 | -142.05(-1.48%) |
Oct 09, 2024 | 9564 | 9644 | 9518 | 9628 | 12,916 | +68.40(+0.72%) |
Oct 08, 2024 | 9486 | 9623 | 9423 | 9559 | 11,950 | +137.46(+1.46%) |
Oct 07, 2024 | 9410 | 9464 | 9338 | 9422 | 15,145 | -93.26(-0.98%) |
Oct 04, 2024 | 9620 | 9620 | 9405 | 9515 | 18,927 | -121.06(-1.26%) |
Oct 03, 2024 | 9740 | 9760 | 9549 | 9636 | 25,049 | -96.57(-0.99%) |
Oct 02, 2024 | 9840 | 9842 | 9729 | 9733 | 15,297 | -159.67(-1.61%) |
Oct 01, 2024 | 9812 | 9913 | 9719 | 9892 | 18,885 | +80.50(+0.82%) |
Sep 30, 2024 | 9730 | 9845 | 9672 | 9812 | 16,165 | +77.25(+0.79%) |
Sep 27, 2024 | 9640 | 9820 | 9593 | 9735 | 12,715 | +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%) |