Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4324 | 4359 | 4272 | 4282 | 20,744 | -56.75(-1.31%) |
Oct 24, 2024 | 4328 | 4373 | 4308 | 4338 | 43,372 | +9.82(+0.23%) |
Oct 23, 2024 | 4416 | 4416 | 4298 | 4329 | 15,427 | -67.32(-1.53%) |
Oct 22, 2024 | 4360 | 4397 | 4359 | 4396 | 12,022 | +25.98(+0.59%) |
Oct 21, 2024 | 4432 | 4453 | 4360 | 4370 | 21,291 | -61.04(-1.38%) |
Oct 18, 2024 | 4433 | 4458 | 4424 | 4431 | 12,676 | -0.01(-0.00%) |
Oct 17, 2024 | 4388 | 4461 | 4380 | 4431 | 25,787 | +21.27(+0.48%) |
Oct 16, 2024 | 4409 | 4421 | 4349 | 4410 | 21,860 | +0.02(+0.00%) |
Oct 15, 2024 | 4420 | 4431 | 4366 | 4410 | 32,617 | -6.46(-0.15%) |
Oct 11, 2024 | 4416 | 0 | +76.24(+1.76%) | |||
Oct 10, 2024 | 4384 | 4410 | 4286 | 4340 | 30,640 | -28.03(-0.64%) |
Oct 09, 2024 | 4314 | 4372 | 4284 | 4368 | 26,268 | +53.17(+1.23%) |
Oct 08, 2024 | 4270 | 4349 | 4256 | 4315 | 43,417 | -20.48(-0.47%) |
Oct 07, 2024 | 4340 | 4363 | 4313 | 4335 | 15,632 | -18.47(-0.42%) |
Oct 04, 2024 | 4304 | 4363 | 4304 | 4354 | 18,735 | +38.71(+0.90%) |
Oct 03, 2024 | 4344 | 4356 | 4255 | 4315 | 27,612 | -63.40(-1.45%) |
Oct 02, 2024 | 4359 | 4419 | 4335 | 4378 | 18,742 | +28.50(+0.66%) |
Oct 01, 2024 | 4399 | 4410 | 4323 | 4350 | 41,285 | -50.00(-1.14%) |
Sep 30, 2024 | 4300 | 4408 | 4289 | 4400 | 28,890 | +61.15(+1.41%) |
Sep 27, 2024 | 4448 | 4448 | 4331 | 4339 | 22,133 | -95.67(-2.16%) |
Sep 26, 2024 | 4360 | 4435 | 4360 | 4435 | 29,375 | +62.52(+1.43%) |
Sep 25, 2024 | 4433 | 4469 | 4360 | 4372 | 21,307 | -38.02(-0.86%) |
Sep 24, 2024 | 4398 | 4411 | 4346 | 4410 | 17,575 | +10.00(+0.23%) |
Sep 23, 2024 | 4428 | 4428 | 4355 | 4400 | 18,037 | +24.90(+0.57%) |
Sep 20, 2024 | 4384 | 4425 | 4342 | 4375 | 73,837 | -21.19(-0.48%) |
Sep 19, 2024 | 4279 | 4417 | 4279 | 4396 | 25,503 | +139.46(+3.28%) |
Sep 18, 2024 | 4327 | 4349 | 4247 | 4257 | 38,057 | -57.01(-1.32%) |
Sep 17, 2024 | 4388 | 4388 | 4265 | 4314 | 26,458 | -41.55(-0.95%) |
Sep 16, 2024 | 4319 | 4375 | 4295 | 4355 | 38,022 | +68.93(+1.61%) |
Sep 13, 2024 | 4294 | 4303 | 4259 | 4286 | 37,077 | +14.04(+0.33%) |
Sep 12, 2024 | 4287 | 4295 | 4249 | 4272 | 28,883 | +7.44(+0.17%) |
Sep 11, 2024 | 4225 | 4265 | 4205 | 4265 | 24,028 | +6.51(+0.15%) |
Sep 10, 2024 | 4203 | 4259 | 4160 | 4258 | 30,730 | +38.78(+0.92%) |
Sep 09, 2024 | 4204 | 4250 | 4180 | 4220 | 38,722 | +33.22(+0.79%) |
Sep 06, 2024 | 4218 | 4246 | 4093 | 4186 | 30,339 | +5.04(+0.12%) |
Sep 05, 2024 | 4212 | 4265 | 4165 | 4181 | 43,418 | -68.70(-1.62%) |
Sep 04, 2024 | 4280 | 4281 | 4199 | 4250 | 21,750 | -7.59(-0.18%) |
Sep 03, 2024 | 4401 | 4409 | 4242 | 4258 | 27,663 | -142.95(-3.25%) |
Aug 30, 2024 | 4401 | 0 | +106.08(+2.47%) | |||
Aug 29, 2024 | 4271 | 4326 | 4271 | 4295 | 14,769 | +29.54(+0.69%) |
Aug 28, 2024 | 4277 | 4317 | 4252 | 4265 | 14,759 | -26.66(-0.62%) |
Aug 27, 2024 | 4235 | 4330 | 4235 | 4292 | 20,067 | -29.80(-0.69%) |
Aug 26, 2024 | 4260 | 4325 | 4260 | 4322 | 10,349 | +14.03(+0.33%) |
Aug 23, 2024 | 4260 | 4341 | 4260 | 4308 | 22,230 | +46.01(+1.08%) |
Aug 22, 2024 | 4310 | 4330 | 4234 | 4261 | 28,835 | -38.54(-0.90%) |
Aug 21, 2024 | 4221 | 4326 | 4221 | 4300 | 31,888 | +74.78(+1.77%) |
Aug 20, 2024 | 4157 | 4263 | 4150 | 4225 | 20,213 | +8.21(+0.19%) |
Aug 19, 2024 | 4229 | 4245 | 4191 | 4217 | 42,166 | -11.70(-0.28%) |
Aug 16, 2024 | 4248 | 4283 | 4215 | 4229 | 27,717 | -12.38(-0.29%) |
Aug 15, 2024 | 4178 | 4254 | 4178 | 4241 | 44,767 | +62.64(+1.50%) |
Aug 14, 2024 | 4002 | 4182 | 4002 | 4178 | 27,150 | +80.73(+1.97%) |
Aug 13, 2024 | 3974 | 4135 | 3974 | 4098 | 37,860 | +138.21(+3.49%) |
Aug 12, 2024 | 4124 | 4124 | 3960 | 3960 | 30,637 | -115.46(-2.83%) |
Aug 09, 2024 | 4028 | 4121 | 4004 | 4075 | 24,915 | +10.62(+0.26%) |
Aug 08, 2024 | 3975 | 4071 | 3975 | 4064 | 26,059 | +67.97(+1.70%) |
Aug 07, 2024 | 4036 | 4085 | 3984 | 3996 | 26,822 | -42.40(-1.05%) |
Aug 06, 2024 | 4048 | 4120 | 3920 | 4039 | 56,596 | -10.92(-0.27%) |
Aug 02, 2024 | 4050 | 0 | -129.80(-3.11%) |