Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7960 | 8007 | 7958 | 8007 | 0 | +47.60(+0.60%) |
Feb 28, 2024 | 7917 | 7964 | 7887 | 7960 | 0 | +42.40(+0.54%) |
Feb 27, 2024 | 7922 | 7939 | 7893 | 7917 | 0 | -5.10(-0.06%) |
Feb 26, 2024 | 7908 | 7924 | 7864 | 7922 | 0 | +14.10(+0.18%) |
Feb 25, 2024 | 7899 | 7939 | 7891 | 7908 | 0 | +8.90(+0.11%) |
Feb 22, 2024 | 7865 | 7918 | 7865 | 7899 | 0 | +33.90(+0.43%) |
Feb 21, 2024 | 7860 | 7870 | 7839 | 7865 | 0 | +5.30(+0.07%) |
Feb 20, 2024 | 7912 | 7912 | 7837 | 7860 | 0 | -51.50(-0.65%) |
Feb 19, 2024 | 7913 | 7923 | 7880 | 7912 | 0 | -1.80(-0.02%) |
Feb 18, 2024 | 7906 | 7931 | 7901 | 7913 | 0 | +7.70(+0.10%) |
Feb 15, 2024 | 7852 | 7927 | 7852 | 7906 | 0 | +53.90(+0.69%) |
Feb 14, 2024 | 7790 | 7865 | 7783 | 7852 | 0 | +61.20(+0.79%) |
Feb 13, 2024 | 7848 | 7848 | 7731 | 7790 | 0 | -57.30(-0.73%) |
Feb 12, 2024 | 7860 | 7878 | 7844 | 7848 | 0 | -12.50(-0.16%) |
Feb 11, 2024 | 7885 | 7885 | 7854 | 7860 | 0 | -24.40(-0.31%) |
Feb 08, 2024 | 7875 | 7895 | 7866 | 7885 | 0 | +9.50(+0.12%) |
Feb 07, 2024 | 7851 | 7897 | 7851 | 7875 | 0 | +24.30(+0.31%) |
Feb 06, 2024 | 7809 | 7879 | 7809 | 7851 | 0 | +42.00(+0.54%) |
Feb 05, 2024 | 7855 | 7855 | 7769 | 7809 | 0 | -46.50(-0.59%) |
Feb 04, 2024 | 7932 | 7932 | 7825 | 7855 | 0 | -76.20(-0.96%) |
Feb 01, 2024 | 7819 | 7935 | 7819 | 7932 | 0 | +112.80(+1.44%) |
Jan 31, 2024 | 7913 | 7913 | 7808 | 7819 | 0 | -94.00(-1.19%) |
Jan 30, 2024 | 7835 | 7914 | 7805 | 7913 | 0 | +77.80(+0.99%) |
Jan 29, 2024 | 7808 | 7863 | 7808 | 7835 | 0 | +26.70(+0.34%) |
Jan 28, 2024 | 7785 | 7813 | 7776 | 7808 | 0 | +23.10(+0.30%) |
Jan 24, 2024 | 7748 | 7785 | 7785 | 7785 | 0 | +37.10(+0.48%) |
Jan 23, 2024 | 7742 | 7766 | 7729 | 7748 | 0 | +6.00(+0.08%) |
Jan 22, 2024 | 7702 | 7758 | 7702 | 7742 | 0 | +39.80(+0.52%) |
Jan 21, 2024 | 7652 | 7708 | 7652 | 7702 | 0 | +50.00(+0.65%) |
Jan 18, 2024 | 7576 | 7679 | 7576 | 7652 | 0 | +76.70(+1.01%) |
Jan 17, 2024 | 7622 | 7622 | 7551 | 7576 | 0 | -46.90(-0.62%) |
Jan 16, 2024 | 7647 | 7651 | 7604 | 7622 | 0 | -24.60(-0.32%) |
Jan 15, 2024 | 7730 | 7730 | 7633 | 7647 | 0 | -83.00(-1.07%) |
Jan 14, 2024 | 7730 | 7739 | 7710 | 7730 | 0 | -0.40(-0.01%) |
Jan 11, 2024 | 7737 | 7737 | 7706 | 7730 | 0 | -6.30(-0.08%) |
Jan 10, 2024 | 7703 | 7748 | 7702 | 7737 | 0 | +34.10(+0.44%) |
Jan 09, 2024 | 7750 | 7750 | 7697 | 7703 | 0 | -46.80(-0.60%) |
Jan 08, 2024 | 7677 | 7770 | 7677 | 7750 | 0 | +72.70(+0.95%) |
Jan 07, 2024 | 7718 | 7732 | 7667 | 7677 | 0 | -41.60(-0.54%) |
Jan 04, 2024 | 7731 | 7750 | 7718 | 7718 | 0 | -12.20(-0.16%) |
Jan 03, 2024 | 7757 | 7763 | 7715 | 7731 | 0 | -26.70(-0.34%) |
Jan 02, 2024 | 7867 | 7867 | 7756 | 7757 | 0 | -110.10(-1.40%) |
Jan 01, 2024 | 7830 | 7871 | 7823 | 7867 | 0 | +37.90(+0.48%) |
Dec 28, 2023 | 7830 | 7830 | 7830 | 7830 | 0 | -22.60(-0.29%) |
Dec 27, 2023 | 7797 | 7852 | 7797 | 7852 | 0 | +55.40(+0.71%) |
Dec 26, 2023 | 7730 | 7823 | 7730 | 7797 | 0 | +66.50(+0.86%) |
Dec 21, 2023 | 7730 | 7730 | 7730 | 7730 | 0 | +2.40(+0.03%) |
Dec 20, 2023 | 7764 | 7764 | 7711 | 7728 | 0 | -36.20(-0.47%) |
Dec 19, 2023 | 7716 | 7778 | 7716 | 7764 | 0 | +48.10(+0.62%) |
Dec 18, 2023 | 7650 | 7720 | 7648 | 7716 | 0 | +66.30(+0.87%) |
Dec 17, 2023 | 7662 | 7667 | 7630 | 7650 | 0 | -12.30(-0.16%) |
Dec 14, 2023 | 7599 | 7684 | 7599 | 7662 | 0 | +62.50(+0.82%) |
Dec 13, 2023 | 7469 | 7599 | 7469 | 7599 | 0 | +130.30(+1.74%) |
Dec 12, 2023 | 7446 | 7483 | 7446 | 7469 | 0 | +22.70(+0.30%) |
Dec 11, 2023 | 7410 | 7453 | 7408 | 7446 | 0 | +36.20(+0.49%) |
Dec 10, 2023 | 7406 | 7438 | 7401 | 7410 | 0 | +4.60(+0.06%) |
Dec 07, 2023 | 7385 | 7406 | 7355 | 7406 | 0 | +20.90(+0.28%) |
Dec 06, 2023 | 7387 | 7389 | 7361 | 7385 | 0 | -2.00(-0.03%) |
Dec 05, 2023 | 7270 | 7401 | 7270 | 7387 | 0 | +116.90(+1.61%) |
Dec 04, 2023 | 7336 | 7336 | 7249 | 7270 | 0 | -66.30(-0.90%) |