Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 8132 | 8138 | 8112 | 8120 | 0 | -11.90(-0.15%) |
May 19, 2024 | 8082 | 8142 | 8082 | 8132 | 0 | +49.80(+0.62%) |
May 16, 2024 | 8150 | 8153 | 8080 | 8082 | 0 | -67.80(-0.83%) |
May 15, 2024 | 8021 | 8167 | 8021 | 8150 | 0 | +129.20(+1.61%) |
May 14, 2024 | 7996 | 8054 | 7996 | 8021 | 0 | +25.20(+0.32%) |
May 13, 2024 | 8019 | 8019 | 7984 | 7996 | 0 | -23.70(-0.30%) |
May 12, 2024 | 8023 | 8023 | 7992 | 8019 | 0 | -3.30(-0.04%) |
May 09, 2024 | 7994 | 8041 | 7994 | 8023 | 0 | +28.50(+0.36%) |
May 08, 2024 | 8077 | 8077 | 7987 | 7994 | 0 | -82.50(-1.02%) |
May 07, 2024 | 8066 | 8084 | 8060 | 8077 | 0 | +11.20(+0.14%) |
May 06, 2024 | 7952 | 8066 | 7952 | 8066 | 0 | +113.20(+1.42%) |
May 05, 2024 | 7898 | 7953 | 7898 | 7952 | 0 | +54.80(+0.69%) |
May 02, 2024 | 7849 | 7907 | 7849 | 7898 | 0 | +48.10(+0.61%) |
May 01, 2024 | 7832 | 7875 | 7832 | 7849 | 0 | +17.50(+0.22%) |
Apr 30, 2024 | 7932 | 7932 | 7819 | 7832 | 0 | -100.10(-1.26%) |
Apr 29, 2024 | 7907 | 7932 | 7893 | 7932 | 0 | +25.40(+0.32%) |
Apr 28, 2024 | 7837 | 7913 | 7837 | 7907 | 0 | +69.20(+0.88%) |
Apr 25, 2024 | 7938 | 7938 | 7829 | 7837 | 0 | -100.10(-1.26%) |
Apr 23, 2024 | 7938 | 7938 | 7938 | 7938 | 0 | -0.40(-0.01%) |
Apr 22, 2024 | 7902 | 7947 | 7902 | 7938 | 0 | +35.90(+0.45%) |
Apr 21, 2024 | 7817 | 7928 | 7817 | 7902 | 0 | +84.60(+1.08%) |
Apr 18, 2024 | 7899 | 7899 | 7743 | 7817 | 0 | -81.50(-1.03%) |
Apr 17, 2024 | 7861 | 7913 | 7861 | 7899 | 0 | +37.90(+0.48%) |
Apr 16, 2024 | 7862 | 7891 | 7848 | 7861 | 0 | -1.30(-0.02%) |
Apr 15, 2024 | 8009 | 8009 | 7837 | 7862 | 0 | -147.10(-1.84%) |
Apr 14, 2024 | 8050 | 8051 | 7991 | 8009 | 0 | -40.80(-0.51%) |
Apr 11, 2024 | 8074 | 8074 | 8028 | 8050 | 0 | -23.90(-0.30%) |
Apr 10, 2024 | 8110 | 8110 | 8011 | 8074 | 0 | -35.60(-0.44%) |
Apr 09, 2024 | 8081 | 8129 | 8081 | 8110 | 0 | +28.50(+0.35%) |
Apr 08, 2024 | 8045 | 8091 | 8045 | 8081 | 0 | +36.30(+0.45%) |
Apr 07, 2024 | 8026 | 8058 | 8022 | 8045 | 0 | +18.90(+0.24%) |
Apr 04, 2024 | 8072 | 8041 | 7996 | 8026 | 0 | -46.50(-0.58%) |
Apr 03, 2024 | 8034 | 8081 | 8066 | 8072 | 0 | +38.90(+0.48%) |
Apr 02, 2024 | 8146 | 8095 | 8022 | 8034 | 0 | -112.20(-1.38%) |
Apr 01, 2024 | 8154 | 8168 | 8129 | 8146 | 0 | -7.90(-0.10%) |
Mar 27, 2024 | 8154 | 8154 | 8154 | 8154 | 0 | +80.10(+0.99%) |
Mar 26, 2024 | 8037 | 8074 | 8029 | 8074 | 0 | +36.90(+0.46%) |
Mar 25, 2024 | 8072 | 8072 | 8030 | 8037 | 0 | -34.80(-0.43%) |
Mar 24, 2024 | 8026 | 8104 | 8026 | 8072 | 0 | +45.20(+0.56%) |
Mar 21, 2024 | 8045 | 8049 | 7998 | 8026 | 0 | -18.30(-0.23%) |
Mar 20, 2024 | 7954 | 8049 | 7954 | 8045 | 0 | +90.10(+1.13%) |
Mar 19, 2024 | 7958 | 7993 | 7953 | 7954 | 0 | -3.30(-0.04%) |
Mar 18, 2024 | 7925 | 7962 | 7917 | 7958 | 0 | +32.60(+0.41%) |
Mar 17, 2024 | 7924 | 7929 | 7894 | 7925 | 0 | +1.40(+0.02%) |
Mar 14, 2024 | 7974 | 7974 | 7848 | 7924 | 0 | -50.20(-0.63%) |
Mar 13, 2024 | 7990 | 8002 | 7961 | 7974 | 0 | -15.50(-0.19%) |
Mar 12, 2024 | 7973 | 8003 | 7971 | 7990 | 0 | +16.50(+0.21%) |
Mar 11, 2024 | 7964 | 7993 | 7961 | 7973 | 0 | +9.40(+0.12%) |
Mar 10, 2024 | 8108 | 8108 | 7956 | 7964 | 0 | -143.90(-1.77%) |
Mar 07, 2024 | 8027 | 8113 | 8027 | 8108 | 0 | +80.80(+1.01%) |
Mar 06, 2024 | 7990 | 8029 | 7978 | 8027 | 0 | +36.40(+0.46%) |
Mar 05, 2024 | 7988 | 7995 | 7951 | 7990 | 0 | +2.00(+0.03%) |
Mar 04, 2024 | 7996 | 8014 | 7972 | 7988 | 0 | -8.20(-0.10%) |